| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC190621C00015000 | 2019-02-13 4:52PM EDT | 15.00 | 6.20 | 6.00 | 9.10 | 0.00 | - | 6 | 1 | 0.00% |
| PPC190621C00017000 | 2019-03-27 10:27AM EDT | 17.00 | 4.71 | 8.80 | 10.70 | 0.00 | - | 30 | 26 | 0.00% |
| PPC190621C00018000 | 2019-03-25 12:58PM EDT | 18.00 | 4.06 | 8.60 | 9.00 | 0.00 | - | 5 | 180 | 0.00% |
| PPC190621C00019000 | 2019-05-16 12:44PM EDT | 19.00 | 10.20 | 9.10 | 10.00 | 0.00 | - | 1 | 47 | 92.77% |
| PPC190621C00020000 | 2019-05-16 11:41AM EDT | 20.00 | 9.00 | 8.30 | 8.90 | 0.00 | - | 1 | 136 | 87.50% |
| PPC190621C00021000 | 2019-05-15 1:06PM EDT | 21.00 | 7.52 | 7.30 | 7.80 | 0.00 | - | 1 | 127 | 73.73% |
| PPC190621C00022000 | 2019-05-16 1:39PM EDT | 22.00 | 7.42 | 6.30 | 6.80 | 0.00 | - | 20 | 504 | 64.65% |
| PPC190621C00023000 | 2019-05-06 11:23AM EDT | 23.00 | 5.60 | 5.30 | 5.80 | 0.00 | - | 3 | 387 | 55.86% |
| PPC190621C00024000 | 2019-05-16 1:50PM EDT | 24.00 | 5.29 | 4.40 | 4.70 | 0.00 | - | 1 | 406 | 55.66% |
| PPC190621C00025000 | 2019-05-17 10:08AM EDT | 25.00 | 4.13 | 3.50 | 3.80 | 0.00 | - | 43 | 160 | 50.68% |
| PPC190621C00029000 | 2019-05-20 9:30AM EDT | 29.00 | 0.90 | 0.70 | 0.80 | -0.04 | -4.26% | 1 | 413 | 32.08% |
| PPC190621C00031000 | 2019-05-20 10:34AM EDT | 31.00 | 0.22 | 0.15 | 0.30 | -0.13 | -37.14% | 4 | 240 | 33.40% |
| PPC190621C00032000 | 2019-05-16 12:11PM EDT | 32.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 168 | 170 | 32.52% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC190621P00012000 | 2019-02-13 1:24PM EDT | 12.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 0 | 100 | 124.22% |
| PPC190621P00013000 | 2019-03-04 10:30AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 114.06% |
| PPC190621P00014000 | 2019-02-13 1:24PM EDT | 14.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 103.13% |
| PPC190621P00015000 | 2019-04-08 11:20AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 419 | 93.75% |
| PPC190621P00016000 | 2019-04-12 2:10PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 85.94% |
| PPC190621P00017000 | 2019-01-23 4:30PM EDT | 17.00 | 0.84 | 0.05 | 0.25 | 0.00 | - | 5 | 5 | 104.69% |
| PPC190621P00018000 | 2019-04-18 10:13AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 119 | 69.53% |
| PPC190621P00019000 | 2019-05-07 3:43PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 244 | 951 | 62.11% |
| PPC190621P00020000 | 2019-05-03 9:39AM EDT | 20.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 54.69% |
| PPC190621P00021000 | 2019-04-26 2:47PM EDT | 21.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 53.91% |
| PPC190621P00022000 | 2019-05-14 2:24PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 46.88% |
| PPC190621P00023000 | 2019-05-07 1:29PM EDT | 23.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 45.90% |
| PPC190621P00024000 | 2019-05-17 2:04PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 88 | 38.28% |
| PPC190621P00027000 | 2019-05-16 1:21PM EDT | 27.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 2 | 466 | 31.10% |
| PPC190621P00029000 | 2019-05-16 1:39PM EDT | 29.00 | 1.30 | 1.20 | 1.35 | +0.25 | +23.81% | 2 | 23 | 28.47% |