| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTR190920C00045000 | 2019-08-13 12:25PM EDT | 45.00 | 5.20 | 2.20 | 5.30 | 0.00 | - | 39 | 57 | 53.54% |
| PTR190920C00050000 | 2019-08-16 1:46PM EDT | 50.00 | 0.80 | 0.70 | 1.00 | -0.65 | -44.83% | 115 | 168 | 25.59% |
| PTR190920C00055000 | 2019-08-13 1:30PM EDT | 55.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 4 | 28 | 36.13% |
| PTR190920C00060000 | 2019-07-25 2:05PM EDT | 60.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 99.46% |
| PTR190920C00065000 | 2019-06-28 11:45AM EDT | 65.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 56.93% |
| PTR190920C00070000 | 2019-06-07 11:23AM EDT | 70.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 79.59% |
| PTR190920C00075000 | 2019-05-23 3:40PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PTR190920C00080000 | 2019-06-07 11:23AM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTR190920C00085000 | 2019-05-24 9:30AM EDT | 85.00 | 0.05 | 0.05 | 1.60 | 0.00 | - | 1 | 0 | 126.47% |
| PTR190920C00090000 | 2019-06-07 11:23AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 106.84% |
| PTR190920C00095000 | 2019-06-07 11:23AM EDT | 95.00 | 0.33 | 0.00 | 1.60 | 0.00 | - | 10 | 0 | 142.87% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTR190920P00045000 | 2019-08-12 11:34AM EDT | 45.00 | 0.75 | 0.35 | 1.00 | 0.00 | - | 2 | 107 | 42.73% |
| PTR190920P00050000 | 2019-08-08 3:23PM EDT | 50.00 | 2.10 | 2.25 | 4.10 | 0.00 | - | 5 | 6 | 57.47% |
| PTR190920P00055000 | 2019-08-01 1:38PM EDT | 55.00 | 3.70 | 5.30 | 9.20 | 0.00 | - | 4 | 22 | 51.12% |
| PTR190920P00060000 | 2019-07-09 11:55AM EDT | 60.00 | 6.60 | 9.10 | 13.50 | 0.00 | - | 4 | 4 | 96.92% |
| PTR190920P00065000 | 2019-06-20 10:00AM EDT | 65.00 | 9.70 | 10.40 | 13.50 | 0.00 | - | 10 | 30 | 0.00% |
| PTR190920P00070000 | 2019-06-07 11:23AM EDT | 70.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTR190920P00075000 | 2019-06-07 11:23AM EDT | 75.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |