| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN190517C00009000 | 2019-04-18 11:50AM EDT | 9.00 | 7.53 | 7.10 | 7.40 | +4.03 | +115.14% | 15 | 15 | 146.09% |
| RUN190517C00010000 | 2019-04-11 9:45AM EDT | 10.00 | 5.90 | 6.10 | 6.80 | 0.00 | - | 2 | 219 | 133.98% |
| RUN190517C00011000 | 2019-04-15 2:11PM EDT | 11.00 | 4.85 | 5.10 | 5.80 | 0.00 | - | 5 | 49 | 112.50% |
| RUN190517C00012000 | 2019-04-16 9:56AM EDT | 12.00 | 4.00 | 4.10 | 5.00 | 0.00 | - | 5 | 316 | 105.66% |
| RUN190517C00013000 | 2019-04-12 3:14PM EDT | 13.00 | 2.75 | 3.20 | 3.60 | 0.00 | - | 5 | 234 | 66.99% |
| RUN190517C00014000 | 2019-04-17 3:24PM EDT | 14.00 | 2.65 | 2.35 | 2.60 | 0.00 | - | 21 | 287 | 58.01% |
| RUN190517C00015000 | 2019-04-18 3:49PM EDT | 15.00 | 1.85 | 1.60 | 1.80 | -0.05 | -2.63% | 18 | 772 | 55.96% |
| RUN190517C00016000 | 2019-04-18 3:35PM EDT | 16.00 | 1.13 | 1.00 | 1.15 | -0.17 | -13.08% | 260 | 1,273 | 54.39% |
| RUN190517C00017000 | 2019-04-18 3:59PM EDT | 17.00 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 47 | 3,812 | 51.95% |
| RUN190517C00018000 | 2019-04-18 10:26AM EDT | 18.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 9 | 2,285 | 53.91% |
| RUN190517C00019000 | 2019-04-18 10:11AM EDT | 19.00 | 0.25 | 0.10 | 0.20 | +0.14 | +127.27% | 4 | 182 | 50.78% |
| RUN190517C00020000 | 2019-03-15 11:41AM EDT | 20.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 20 | 51 | 51.95% |
| RUN190517C00021000 | 2019-02-13 1:18PM EDT | 21.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 0 | 10 | 56.25% |
| RUN190517C00022000 | 2019-02-25 12:30PM EDT | 22.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 69.14% |
| RUN190517C00023000 | 2019-02-13 1:18PM EDT | 23.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 0 | 43 | 76.95% |
| RUN190517C00024000 | 2019-02-13 1:18PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 0 | 0 | 84.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN190517P00005000 | 2019-02-13 1:18PM EDT | 5.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 0 | 50 | 242.19% |
| RUN190517P00006000 | 2019-02-13 1:18PM EDT | 6.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 0 | 100 | 207.03% |
| RUN190517P00007000 | 2019-03-08 10:30AM EDT | 7.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 188.28% |
| RUN190517P00008000 | 2019-01-22 12:42PM EDT | 8.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 161.33% |
| RUN190517P00009000 | 2019-02-20 2:52PM EDT | 9.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 137.89% |
| RUN190517P00010000 | 2019-02-13 1:18PM EDT | 10.00 | 1.50 | 0.00 | 0.15 | 0.00 | - | 0 | 91 | 110.16% |
| RUN190517P00011000 | 2019-04-17 12:18PM EDT | 11.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 22 | 215 | 97.27% |
| RUN190517P00012000 | 2019-04-17 12:18PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 81 | 74.22% |
| RUN190517P00013000 | 2019-04-12 1:32PM EDT | 13.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 334 | 66.41% |
| RUN190517P00014000 | 2019-04-17 1:18PM EDT | 14.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 4 | 3,729 | 59.96% |
| RUN190517P00015000 | 2019-04-18 10:34AM EDT | 15.00 | 0.37 | 0.40 | 0.50 | -0.18 | -32.73% | 7 | 216 | 57.42% |
| RUN190517P00016000 | 2019-04-18 12:04PM EDT | 16.00 | 0.70 | 0.75 | 0.85 | -0.05 | -6.67% | 2 | 135 | 54.10% |
| RUN190517P00017000 | 2019-04-18 3:15PM EDT | 17.00 | 1.17 | 1.30 | 1.40 | -0.13 | -10.00% | 10 | 70 | 53.13% |