| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEAS200221C00025000 | 2020-01-07 10:29AM EST | 25.00 | 9.10 | 7.90 | 12.20 | 0.00 | - | 1 | 0 | 218.75% |
| SEAS200221C00030000 | 2020-01-22 3:51PM EST | 30.00 | 5.60 | 4.70 | 9.00 | 0.00 | - | 2 | 0 | 282.91% |
| SEAS200221C00031000 | 2020-01-17 11:57AM EST | 31.00 | 4.85 | 3.80 | 8.00 | 0.00 | - | 1 | 1 | 65.63% |
| SEAS200221C00032000 | 2020-01-03 12:22PM EST | 32.00 | 1.50 | 2.75 | 3.60 | 0.00 | - | 1,000 | 1,000 | 0.00% |
| SEAS200221C00033000 | 2020-02-12 12:07PM EST | 33.00 | 3.65 | 3.50 | 4.60 | 0.00 | - | 20 | 148 | 70.90% |
| SEAS200221C00034000 | 2020-02-14 3:20PM EST | 34.00 | 2.73 | 2.30 | 3.70 | +0.26 | +10.53% | 1 | 80 | 51.17% |
| SEAS200221C00034500 | 2020-02-14 11:22AM EST | 34.50 | 1.85 | 2.10 | 3.00 | +0.25 | +15.62% | 4 | 49 | 83.50% |
| SEAS200221C00035000 | 2020-02-13 3:11PM EST | 35.00 | 1.40 | 1.65 | 2.45 | 0.00 | - | 6 | 605 | 70.70% |
| SEAS200221C00035500 | 2020-02-12 2:35PM EST | 35.50 | 1.10 | 1.20 | 2.10 | 0.00 | - | 1 | 114 | 69.92% |
| SEAS200221C00036000 | 2020-02-14 11:03AM EST | 36.00 | 0.80 | 1.00 | 1.45 | +0.08 | +11.11% | 1 | 353 | 50.78% |
| SEAS200221C00036500 | 2020-02-14 11:48AM EST | 36.50 | 0.60 | 0.65 | 0.85 | +0.01 | +1.69% | 50 | 959 | 34.18% |
| SEAS200221C00037000 | 2020-02-14 2:04PM EST | 37.00 | 0.40 | 0.40 | 0.60 | -0.10 | -20.00% | 352 | 2,521 | 34.86% |
| SEAS200221C00038000 | 2020-02-03 3:52PM EST | 38.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | - | 50 | 44.14% |
| SEAS200221C00039500 | 2020-02-14 2:40PM EST | 39.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 1,110 | 47.46% |
| SEAS200221C00040000 | 2020-01-27 3:55PM EST | 40.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1,600 | 50.59% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEAS200221P00031000 | 2020-01-21 9:30AM EST | 31.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3,200 | 3,366 | 92.19% |
| SEAS200221P00032000 | 2020-01-24 12:32PM EST | 32.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 618 | 739 | 74.61% |
| SEAS200221P00033000 | 2020-02-04 10:43AM EST | 33.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 50 | 5,111 | 65.23% |
| SEAS200221P00033500 | 2020-02-06 12:38PM EST | 33.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 100 | 267 | 58.59% |
| SEAS200221P00034000 | 2020-02-05 3:15PM EST | 34.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 1,138 | 1,729 | 59.77% |
| SEAS200221P00034500 | 2020-02-10 11:34AM EST | 34.50 | 0.50 | 0.05 | 0.35 | 0.00 | - | 100 | 526 | 52.15% |
| SEAS200221P00035000 | 2020-02-13 10:22AM EST | 35.00 | 0.29 | 0.05 | 0.40 | 0.00 | - | 10 | 122 | 59.38% |
| SEAS200221P00035500 | 2020-02-12 12:55PM EST | 35.50 | 0.25 | 0.05 | 0.50 | 0.00 | - | 16 | 26 | 56.64% |
| SEAS200221P00036000 | 2020-02-14 3:26PM EST | 36.00 | 0.30 | 0.25 | 0.50 | -0.20 | -40.00% | 50 | 606 | 46.68% |
| SEAS200221P00036500 | 2020-02-13 12:21PM EST | 36.50 | 0.75 | 0.50 | 0.75 | 0.00 | - | - | - | 49.41% |
| SEAS200221P00037000 | 2020-02-14 3:41PM EST | 37.00 | 0.75 | 0.80 | 1.10 | -0.40 | -34.78% | - | - | 54.98% |