| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID191220C00016000 | 2019-12-03 12:54PM EST | 16.00 | 9.90 | 8.95 | 9.90 | 0.00 | - | - | 0 | 185.16% |
| QID191220C00023000 | 2019-12-03 9:52AM EST | 23.00 | 3.70 | 2.44 | 2.99 | 0.00 | - | 7 | 8 | 70.12% |
| QID191220C00024000 | 2019-12-06 10:21AM EST | 24.00 | 1.65 | 1.41 | 2.09 | 0.00 | - | 3 | 32 | 59.47% |
| QID191220C00025000 | 2019-12-09 3:58PM EST | 25.00 | 0.90 | 0.86 | 1.00 | +0.15 | +20.00% | 29 | 147 | 33.30% |
| QID191220C00026000 | 2019-12-09 2:30PM EST | 26.00 | 0.43 | 0.43 | 0.48 | +0.05 | +13.16% | 119 | 396 | 34.57% |
| QID191220C00027000 | 2019-12-09 3:57PM EST | 27.00 | 0.23 | 0.24 | 0.25 | +0.04 | +21.05% | 273 | 4,554 | 39.55% |
| QID191220C00028000 | 2019-12-09 3:37PM EST | 28.00 | 0.13 | 0.11 | 0.17 | +0.01 | +8.33% | 29 | 433 | 47.46% |
| QID191220C00029000 | 2019-12-09 3:28PM EST | 29.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 8 | 195 | 51.56% |
| QID191220C00030000 | 2019-12-09 3:29PM EST | 30.00 | 0.05 | 0.03 | 0.07 | -0.18 | -78.26% | 4 | 210 | 53.13% |
| QID191220C00031000 | 2019-11-25 9:51AM EST | 31.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | 2 | 38 | 56.64% |
| QID191220C00032000 | 2019-11-21 10:57AM EST | 32.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 62.50% |
| QID191220C00033000 | 2019-11-18 10:55AM EST | 33.00 | 0.13 | 0.01 | 0.04 | 0.00 | - | 2 | 6 | 69.53% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QID191220P00015000 | 2019-11-29 12:47PM EST | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 132.81% |
| QID191220P00023000 | 2019-11-25 1:34PM EST | 23.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 20 | 47.07% |
| QID191220P00024000 | 2019-11-25 12:32PM EST | 24.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 31.64% |
| QID191220P00025000 | 2019-12-09 2:54PM EST | 25.00 | 0.25 | 0.19 | 0.25 | -0.06 | -19.35% | 12 | 482 | 30.08% |
| QID191220P00026000 | 2019-12-06 9:30AM EST | 26.00 | 0.86 | 0.72 | 0.81 | 0.00 | - | 1 | 209 | 36.23% |
| QID191220P00027000 | 2019-12-06 9:30AM EST | 27.00 | 1.56 | 1.47 | 1.63 | 0.00 | - | 1 | 140 | 45.02% |
| QID191220P00028000 | 2019-12-09 3:57PM EST | 28.00 | 2.52 | 2.42 | 2.57 | +0.37 | +17.21% | 1 | 135 | 55.96% |
| QID191220P00029000 | 2019-12-03 9:30AM EST | 29.00 | 4.01 | 3.20 | 3.50 | 0.00 | - | 10 | 42 | 62.70% |
| QID191220P00030000 | 2019-11-15 3:23PM EST | 30.00 | 4.05 | 4.05 | 4.65 | 0.00 | - | 10 | 20 | 53.13% |
| QID191220P00031000 | 2019-11-18 12:10AM EST | 31.00 | 4.68 | 5.10 | 5.80 | 0.00 | - | - | 10 | 78.71% |
| QID191220P00032000 | 2019-11-26 10:52AM EST | 32.00 | 6.35 | 6.15 | 6.75 | 0.00 | - | - | 5 | 88.28% |
| QID191220P00034000 | 2019-11-18 12:10AM EST | 34.00 | 7.45 | 7.90 | 8.70 | 0.00 | - | - | 8 | 50.00% |