| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK190628C00052500 | 2019-06-19 12:40PM EDT | 52.50 | 12.70 | 13.90 | 15.40 | 0.00 | - | - | 1 | 126.56% |
| SHAK190628C00055500 | 2019-06-19 11:13AM EDT | 55.50 | 10.00 | 11.00 | 11.50 | 0.00 | - | - | 4 | 0.00% |
| SHAK190628C00056000 | 2019-05-28 10:43AM EDT | 56.00 | 4.30 | 10.50 | 11.00 | 0.00 | - | 4 | 2 | 0.00% |
| SHAK190628C00057000 | 2019-06-07 11:02AM EDT | 57.00 | 4.30 | 9.50 | 10.00 | 0.00 | - | - | 3 | 0.00% |
| SHAK190628C00058000 | 2019-06-07 12:52PM EDT | 58.00 | 6.45 | 8.50 | 9.10 | 0.00 | - | 3 | 10 | 0.00% |
| SHAK190628C00059000 | 2019-06-06 3:34PM EDT | 59.00 | 4.00 | 7.50 | 8.30 | 0.00 | - | 1 | 2 | 98.83% |
| SHAK190628C00060000 | 2019-06-07 12:12PM EDT | 60.00 | 4.70 | 6.50 | 7.30 | 0.00 | - | 5 | 6 | 88.67% |
| SHAK190628C00060500 | 2019-05-28 3:36PM EDT | 60.50 | 1.70 | 6.00 | 6.90 | 0.00 | - | - | 14 | 93.55% |
| SHAK190628C00061000 | 2019-06-25 1:25PM EDT | 61.00 | 6.30 | 5.80 | 7.00 | 0.00 | - | 4 | 4 | 88.09% |
| SHAK190628C00061500 | 2019-05-23 11:35AM EDT | 61.50 | 1.25 | 5.10 | 5.60 | 0.00 | - | - | 4 | 0.00% |
| SHAK190628C00062000 | 2019-06-21 3:48PM EDT | 62.00 | 4.90 | 4.60 | 5.30 | +1.80 | +58.06% | 1 | 27 | 68.36% |
| SHAK190628C00062500 | 2019-06-17 2:00PM EDT | 62.50 | 5.30 | 4.20 | 5.10 | 0.00 | - | 1 | 1 | 85.64% |
| SHAK190628C00063000 | 2019-06-11 11:25AM EDT | 63.00 | 3.35 | 3.80 | 4.40 | 0.00 | - | 4 | 4 | 65.92% |
| SHAK190628C00064000 | 2019-06-25 1:03PM EDT | 64.00 | 3.08 | 2.95 | 3.30 | 0.00 | - | 12 | 15 | 47.27% |
| SHAK190628C00065000 | 2019-06-19 12:24PM EDT | 65.00 | 1.60 | 2.20 | 2.45 | 0.00 | - | 3 | 18 | 45.31% |
| SHAK190628C00066000 | 2019-06-24 3:52PM EDT | 66.00 | 1.44 | 1.50 | 1.70 | 0.00 | - | - | 3 | 43.75% |
| SHAK190628C00066500 | 2019-06-20 9:46AM EDT | 66.50 | 1.70 | 1.20 | 1.40 | +1.70 | +∞% | - | 6 | 44.14% |
| SHAK190628C00067000 | 2019-06-21 3:41PM EDT | 67.00 | 1.05 | 0.95 | 1.15 | +1.05 | +∞% | 149 | 0 | 45.12% |
| SHAK190628C00067500 | 2019-06-25 10:12AM EDT | 67.50 | 1.65 | 0.75 | 0.90 | 0.00 | - | 6 | 21 | 44.53% |
| SHAK190628C00068000 | 2019-06-25 3:51PM EDT | 68.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 5 | 3 | 44.53% |
| SHAK190628C00068500 | 2019-06-25 1:17PM EDT | 68.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | - | 1 | 45.22% |
| SHAK190628C00069000 | 2019-06-25 3:47PM EDT | 69.00 | 0.22 | 0.30 | 0.40 | 0.00 | - | - | 4 | 44.53% |
| SHAK190628C00070000 | 2019-06-21 3:57PM EDT | 70.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 7 | 22 | 47.07% |
| SHAK190628C00070500 | 2019-06-25 11:27AM EDT | 70.50 | 0.13 | 0.10 | 0.15 | 0.00 | - | - | 30 | 44.53% |
| SHAK190628C00071500 | 2019-06-19 1:33PM EDT | 71.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.24% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK190628P00053500 | 2019-06-04 2:54PM EDT | 53.50 | 0.33 | 0.05 | 0.05 | 0.00 | - | - | 5 | 122.66% |
| SHAK190628P00055000 | 2019-06-07 11:02AM EDT | 55.00 | 1.70 | 0.00 | 0.10 | 0.00 | - | - | 6 | 109.38% |
| SHAK190628P00056000 | 2019-06-07 3:10PM EDT | 56.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 11 | 5 | 100.78% |
| SHAK190628P00056500 | 2019-06-19 3:41PM EDT | 56.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 96.48% |
| SHAK190628P00057000 | 2019-06-03 12:34PM EDT | 57.00 | 1.55 | 0.00 | 0.15 | 0.00 | - | - | 9 | 98.83% |
| SHAK190628P00058000 | 2019-06-11 9:33AM EDT | 58.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 11 | 13 | 83.98% |
| SHAK190628P00059000 | 2019-06-24 11:05AM EDT | 59.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 2 | 81.25% |
| SHAK190628P00059500 | 2019-06-13 11:40AM EDT | 59.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 11 | 18 | 76.95% |
| SHAK190628P00060000 | 2019-06-04 9:54AM EDT | 60.00 | 2.40 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 72.27% |
| SHAK190628P00060500 | 2019-05-30 11:10AM EDT | 60.50 | 2.29 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 67.97% |
| SHAK190628P00061000 | 2019-06-21 3:42PM EDT | 61.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 379 | 63.67% |
| SHAK190628P00063000 | 2019-06-24 3:03PM EDT | 63.00 | 0.11 | 0.15 | 0.25 | 0.00 | - | 15 | 0 | 58.79% |
| SHAK190628P00063500 | 2019-06-17 12:08AM EDT | 63.50 | 1.05 | 0.20 | 0.30 | 0.00 | - | - | 2 | 57.32% |
| SHAK190628P00064500 | 2019-06-17 3:58PM EDT | 64.50 | 0.57 | 0.35 | 0.50 | +0.57 | +∞% | - | 3 | 56.54% |
| SHAK190628P00065000 | 2019-06-20 3:27PM EDT | 65.00 | 0.51 | 0.45 | 0.60 | 0.00 | - | 7 | 6 | 55.27% |
| SHAK190628P00065500 | 2019-06-25 1:25PM EDT | 65.50 | 0.36 | 0.60 | 0.75 | 0.00 | - | - | 5 | 55.37% |
| SHAK190628P00066000 | 2019-06-24 10:54AM EDT | 66.00 | 0.53 | 0.75 | 0.95 | 0.00 | - | 1 | 3 | 55.37% |
| SHAK190628P00066500 | 2019-06-25 11:27AM EDT | 66.50 | 0.51 | 0.95 | 1.15 | 0.00 | - | 3 | 11 | 55.18% |
| SHAK190628P00067500 | 2019-06-25 3:19PM EDT | 67.50 | 1.39 | 1.45 | 1.65 | 0.00 | - | 19 | 14 | 55.27% |
| SHAK190628P00069000 | 2019-06-24 11:04AM EDT | 69.00 | 1.92 | 2.45 | 2.80 | 0.00 | - | 10 | 0 | 60.69% |
| SHAK190628P00070000 | 2019-06-21 2:38PM EDT | 70.00 | 3.60 | 3.30 | 3.60 | +3.60 | +∞% | 1 | 0 | 64.94% |
| SHAK190628P00071500 | 2019-06-25 9:44AM EDT | 71.50 | 3.60 | 4.60 | 5.10 | 0.00 | - | - | 5 | 75.88% |