| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN190719C00008000 | 2019-06-07 10:18AM EDT | 8.00 | 8.56 | 10.40 | 11.70 | 0.00 | - | 2 | 2 | 253.13% |
| RUN190719C00013000 | 2019-06-19 9:30AM EDT | 13.00 | 5.00 | 5.40 | 6.00 | 0.00 | - | 4 | 10 | 67.19% |
| RUN190719C00014000 | 2019-05-29 11:29AM EDT | 14.00 | 2.12 | 4.50 | 5.90 | 0.00 | - | - | - | 122.75% |
| RUN190719C00015000 | 2019-06-21 3:11PM EDT | 15.00 | 3.60 | 3.50 | 4.10 | -0.40 | -10.00% | 6 | 114 | 63.28% |
| RUN190719C00016000 | 2019-06-20 2:38PM EDT | 16.00 | 2.95 | 2.70 | 2.95 | 0.00 | - | 10 | 24 | 51.56% |
| RUN190719C00017000 | 2019-06-21 3:33PM EDT | 17.00 | 1.98 | 1.85 | 2.15 | +0.13 | +7.03% | 40 | 164 | 59.96% |
| RUN190719C00018000 | 2019-06-21 3:59PM EDT | 18.00 | 1.29 | 1.10 | 1.45 | -0.16 | -11.03% | 75 | 552 | 56.25% |
| RUN190719C00019000 | 2019-06-21 12:48PM EDT | 19.00 | 0.75 | 0.70 | 1.10 | -0.15 | -16.67% | 19 | 320 | 53.52% |
| RUN190719C00020000 | 2019-06-21 2:20PM EDT | 20.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 17 | 532 | 48.15% |
| RUN190719C00021000 | 2019-06-21 9:30AM EDT | 21.00 | 0.25 | 0.15 | 0.25 | +0.25 | +∞% | 1 | 25 | 49.02% |
| RUN190719C00022000 | 2019-06-21 9:30AM EDT | 22.00 | 0.10 | 0.05 | 0.10 | +0.10 | +∞% | 1 | 38 | 46.29% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN190719P00011000 | 2019-05-24 11:37AM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| RUN190719P00012000 | 2019-06-14 12:15PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| RUN190719P00013000 | 2019-06-10 1:45PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 25.00% |
| RUN190719P00014000 | 2019-06-14 12:15PM EDT | 14.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 79 | 70.31% |
| RUN190719P00015000 | 2019-06-18 1:05PM EDT | 15.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 171 | 60.55% |
| RUN190719P00016000 | 2019-06-21 12:38PM EDT | 16.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 8 | 36 | 54.69% |
| RUN190719P00017000 | 2019-06-21 1:56PM EDT | 17.00 | 0.36 | 0.35 | 0.55 | +0.36 | +∞% | 130 | 94 | 58.59% |
| RUN190719P00018000 | 2019-06-21 1:35PM EDT | 18.00 | 0.65 | 0.65 | 0.75 | +0.65 | +∞% | 25 | 75 | 52.44% |
| RUN190719P00019000 | 2019-06-20 12:04PM EDT | 19.00 | 1.20 | 0.95 | 1.25 | +1.20 | +∞% | - | 45 | 55.08% |
| RUN190719P00020000 | 2019-06-20 10:01AM EDT | 20.00 | 1.55 | 1.70 | 1.90 | 0.00 | - | 4 | 2 | 55.47% |
| RUN190719P00021000 | 2019-06-21 9:48AM EDT | 21.00 | 2.70 | 2.50 | 2.70 | +2.70 | +∞% | 1 | 1 | 51.27% |
| RUN190719P00023000 | 2019-06-19 9:48AM EDT | 23.00 | 5.65 | 4.20 | 4.60 | +5.65 | +∞% | - | 1 | 52.34% |
| RUN190719P00024000 | 2019-06-19 9:30AM EDT | 24.00 | 6.10 | 5.20 | 5.80 | +6.10 | +∞% | - | 0 | 73.05% |