| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA200221C00005000 | 2020-01-08 11:33AM EST | 5.00 | 8.35 | 7.80 | 9.40 | 0.00 | - | 1 | 0 | 665.63% |
| SA200221C00006000 | 2019-07-21 11:08PM EST | 6.00 | 8.50 | 8.50 | 10.10 | 0.00 | - | - | 3 | 1,482.81% |
| SA200221C00007000 | 2020-01-10 10:47AM EST | 7.00 | 5.95 | 6.00 | 6.50 | 0.00 | - | 2 | 6 | 50.00% |
| SA200221C00008000 | 2020-02-18 11:19AM EST | 8.00 | 5.50 | 5.20 | 5.70 | 0.00 | - | 3 | 51 | 451.56% |
| SA200221C00009000 | 2020-02-13 11:41AM EST | 9.00 | 4.10 | 4.20 | 4.60 | 0.00 | - | 21 | 22 | 307.81% |
| SA200221C00010000 | 2020-02-19 9:30AM EST | 10.00 | 3.50 | 3.20 | 3.60 | +0.35 | +11.11% | 10 | 132 | 242.19% |
| SA200221C00011000 | 2020-02-13 9:42AM EST | 11.00 | 2.06 | 2.20 | 2.55 | 0.00 | - | 11 | 85 | 151.56% |
| SA200221C00012000 | 2020-02-19 9:40AM EST | 12.00 | 1.55 | 1.30 | 1.50 | +0.05 | +3.33% | 60 | 631 | 50.00% |
| SA200221C00013000 | 2020-02-18 3:52PM EST | 13.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 126 | 1,110 | 12.50% |
| SA200221C00014000 | 2020-02-18 12:52PM EST | 14.00 | 0.03 | 0.05 | 0.10 | 0.00 | - | 25 | 2,735 | 50.00% |
| SA200221C00015000 | 2020-02-11 12:41PM EST | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 2,660 | 75.00% |
| SA200221C00016000 | 2020-01-29 3:03PM EST | 16.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 1,073 | 109.38% |
| SA200221C00017000 | 2020-01-10 11:54AM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 505 | 50.00% |
| SA200221C00018000 | 2020-01-21 10:34AM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 432 | 50.00% |
| SA200221C00019000 | 2019-11-22 9:39AM EST | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 94 | 215.63% |
| SA200221C00020000 | 2019-12-30 9:31AM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SA200221C00021000 | 2020-02-18 3:48PM EST | 21.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 50 | 0 | 234.38% |
| SA200221C00024000 | 2019-09-20 10:13AM EST | 24.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 25 | 366.41% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA200221P00009000 | 2019-09-09 8:41AM EST | 9.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 606 | 382.03% |
| SA200221P00010000 | 2020-01-24 9:59AM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 672 | 50.00% |
| SA200221P00011000 | 2020-02-05 11:17AM EST | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 157 | 544 | 131.25% |
| SA200221P00012000 | 2020-02-10 10:56AM EST | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 371 | 83.59% |
| SA200221P00013000 | 2020-02-19 9:57AM EST | 13.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 82 | 1,712 | 51.95% |
| SA200221P00014000 | 2020-02-18 3:44PM EST | 14.00 | 0.59 | 0.55 | 0.75 | 0.00 | - | 43 | 344 | 69.14% |
| SA200221P00015000 | 2020-02-18 10:19AM EST | 15.00 | 1.60 | 1.50 | 1.75 | 0.00 | - | 15 | 713 | 116.41% |
| SA200221P00016000 | 2020-02-18 9:46AM EST | 16.00 | 2.95 | 2.40 | 2.75 | 0.00 | - | 10 | 54 | 138.28% |
| SA200221P00017000 | 2019-12-30 1:09PM EST | 17.00 | 3.35 | 2.90 | 3.20 | 0.00 | - | 24 | 0 | 0.00% |
| SA200221P00018000 | 2020-02-13 9:41AM EST | 18.00 | 5.02 | 4.40 | 4.80 | 0.00 | - | 2 | 0 | 218.75% |
| SA200221P00019000 | 2019-11-15 11:08AM EST | 19.00 | 6.34 | 6.10 | 6.60 | 0.00 | - | - | 0 | 480.47% |
| SA200221P00020000 | 2019-07-21 11:08PM EST | 20.00 | 6.00 | 5.70 | 6.40 | 0.00 | - | - | 5 | 0.00% |