| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK190222C00042000 | 2019-02-07 10:32AM EST | 42.00 | 9.50 | 10.50 | 11.30 | +9.50 | - | 1 | 1 | 158.01% |
| SHAK190222C00046000 | 2019-02-15 11:44PM EST | 46.00 | 6.91 | 6.50 | 7.50 | 0.00 | - | 2 | 0 | 127.15% |
| SHAK190222C00046500 | 2019-01-25 9:30AM EST | 46.50 | 3.20 | 4.80 | 7.10 | +3.20 | - | 1 | 1 | 128.32% |
| SHAK190222C00047000 | 2019-01-25 9:30AM EST | 47.00 | 2.90 | 5.30 | 6.30 | +2.90 | - | 1 | 1 | 95.90% |
| SHAK190222C00048000 | 2019-02-12 11:26AM EST | 48.00 | 4.20 | 4.50 | 5.50 | +4.20 | - | 1 | 27 | 99.80% |
| SHAK190222C00048500 | 2019-02-11 11:47AM EST | 48.50 | 3.70 | 4.00 | 5.00 | +3.70 | - | 1 | 33 | 92.87% |
| SHAK190222C00049000 | 2019-01-31 11:03AM EST | 49.00 | 1.35 | 3.60 | 4.50 | +1.35 | - | 2 | 41 | 85.94% |
| SHAK190222C00049500 | 2019-02-08 9:31AM EST | 49.50 | 1.90 | 3.10 | 4.30 | +1.90 | - | 5 | 11 | 56.06% |
| SHAK190222C00050000 | 2019-02-12 1:56PM EST | 50.00 | 2.60 | 2.70 | 3.80 | +2.60 | - | 1 | 59 | 54.30% |
| SHAK190222C00050500 | 2019-02-13 1:31PM EST | 50.50 | 2.56 | 2.40 | 2.90 | +2.56 | - | 1 | 41 | 58.20% |
| SHAK190222C00051000 | 2019-02-15 3:43PM EST | 51.00 | 2.02 | 1.95 | 2.50 | +2.02 | -6.91% | 2 | 207 | 56.93% |
| SHAK190222C00051500 | 2019-02-05 12:54PM EST | 51.50 | 0.80 | 1.60 | 2.05 | +0.80 | - | 9 | 113 | 51.86% |
| SHAK190222C00052000 | 2019-02-15 12:14PM EST | 52.00 | 1.23 | 1.25 | 1.65 | +1.23 | -8.89% | 3 | 69 | 48.44% |
| SHAK190222C00052500 | 2019-02-15 11:44PM EST | 52.50 | 0.95 | 0.95 | 1.30 | 0.00 | - | 6 | 0 | 46.29% |
| SHAK190222C00053000 | 2019-02-15 3:31PM EST | 53.00 | 0.71 | 0.70 | 0.95 | +0.71 | -21.11% | 39 | 18 | 42.48% |
| SHAK190222C00053500 | 2019-02-14 1:00PM EST | 53.50 | 0.60 | 0.40 | 0.65 | +0.60 | - | 2 | 17 | 39.06% |
| SHAK190222C00054000 | 2019-02-14 3:23PM EST | 54.00 | 0.45 | 0.30 | 0.45 | +0.45 | - | 31 | 55 | 38.09% |
| SHAK190222C00054500 | 2019-02-15 2:25PM EST | 54.50 | 0.20 | 0.15 | 0.30 | +0.20 | -42.86% | 43 | 2 | 37.50% |
| SHAK190222C00055000 | 2019-02-12 11:41AM EST | 55.00 | 0.20 | 0.05 | 0.20 | +0.20 | - | 62 | 62 | 37.50% |
| SHAK190222C00056000 | 2019-02-08 10:42AM EST | 56.00 | 0.06 | 0.00 | 0.10 | +0.06 | - | 8 | 1 | 39.65% |
| SHAK190222C00056500 | 2019-02-04 3:51PM EST | 56.50 | 0.05 | 0.00 | 0.15 | +0.05 | - | 2 | 2 | 49.41% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK190222P00039000 | 2019-01-23 11:28AM EST | 39.00 | 0.45 | 0.00 | 0.15 | +0.45 | - | 26 | 26 | 152.34% |
| SHAK190222P00042000 | 2019-02-01 9:56AM EST | 42.00 | 0.20 | 0.00 | 0.15 | +0.20 | - | 10 | 10 | 120.31% |
| SHAK190222P00042500 | 2019-01-25 9:30AM EST | 42.50 | 0.85 | 0.00 | 0.15 | +0.85 | - | 10 | 10 | 115.23% |
| SHAK190222P00043000 | 2019-01-25 9:30AM EST | 43.00 | 0.95 | 0.00 | 0.15 | +0.95 | - | 10 | 10 | 110.16% |
| SHAK190222P00044000 | 2019-02-06 2:34PM EST | 44.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | 1 | 13 | 99.80% |
| SHAK190222P00044500 | 2019-02-01 9:45AM EST | 44.50 | 0.60 | 0.00 | 0.15 | +0.60 | - | 10 | 10 | 94.92% |
| SHAK190222P00045000 | 2019-01-31 9:30AM EST | 45.00 | 0.66 | 0.00 | 0.15 | +0.66 | - | 7 | 21 | 89.84% |
| SHAK190222P00045500 | 2019-02-06 2:34PM EST | 45.50 | 0.20 | 0.00 | 0.15 | +0.20 | - | 1 | 2 | 84.77% |
| SHAK190222P00046000 | 2019-02-04 10:50AM EST | 46.00 | 0.45 | 0.00 | 0.15 | +0.45 | - | 1 | 23 | 79.69% |
| SHAK190222P00046500 | 2019-02-11 9:34AM EST | 46.50 | 0.20 | 0.00 | 0.15 | +0.20 | - | 1 | 38 | 74.61% |
| SHAK190222P00047500 | 2019-02-01 9:53AM EST | 47.50 | 1.38 | 0.00 | 0.15 | +1.38 | - | 10 | 36 | 64.84% |
| SHAK190222P00048000 | 2019-01-30 1:52PM EST | 48.00 | 1.52 | 0.00 | 0.15 | +1.52 | - | 35 | 64 | 59.77% |
| SHAK190222P00048500 | 2019-02-12 12:49PM EST | 48.50 | 0.20 | 0.00 | 0.10 | +0.20 | - | 12 | 29 | 50.39% |
| SHAK190222P00049500 | 2019-02-12 11:41AM EST | 49.50 | 0.25 | 0.00 | 0.10 | +0.25 | - | 62 | 62 | 47.85% |
| SHAK190222P00050000 | 2019-02-15 1:10PM EST | 50.00 | 0.11 | 0.00 | 0.15 | +0.11 | -91.20% | 7 | 52 | 47.46% |
| SHAK190222P00050500 | 2019-02-15 3:46PM EST | 50.50 | 0.12 | 0.05 | 0.15 | +0.12 | -77.36% | 13 | 20 | 41.60% |
| SHAK190222P00051000 | 2019-02-15 11:24AM EST | 51.00 | 0.24 | 0.10 | 0.20 | +0.24 | -60.00% | 3 | 13 | 39.45% |
| SHAK190222P00051500 | 2019-02-15 11:44PM EST | 51.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 41.99% |
| SHAK190222P00052500 | 2019-02-13 10:21AM EST | 52.50 | 1.00 | 0.45 | 0.65 | +1.00 | - | 10 | 10 | 40.23% |
| SHAK190222P00053000 | 2019-02-15 1:10PM EST | 53.00 | 0.77 | 0.75 | 0.85 | +0.77 | -50.00% | 3 | 4 | 38.87% |