| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKF191018C00014000 | 2019-09-05 1:08PM EDT | 14.00 | 1.75 | 1.37 | 2.08 | 0.00 | - | 5 | 0 | 52.34% |
| SKF191018C00015000 | 2019-09-13 12:04PM EDT | 15.00 | 0.82 | 0.80 | 1.62 | 0.00 | - | 5 | 0 | 68.95% |
| SKF191018C00016000 | 2019-09-20 12:23PM EDT | 16.00 | 0.30 | 0.28 | 0.49 | -0.85 | -73.91% | 20 | 68 | 32.62% |
| SKF191018C00017000 | 2019-08-30 2:20PM EDT | 17.00 | 0.65 | 0.09 | 0.25 | 0.00 | - | 1 | 0 | 38.28% |
| SKF191018C00018000 | 2019-09-11 11:00AM EDT | 18.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 41.60% |
| SKF191018C00019000 | 2019-09-04 3:27PM EDT | 19.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | 4 | 0 | 55.47% |
| SKF191018C00020000 | 2019-09-16 12:32PM EDT | 20.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 20 | 122 | 54.30% |
| SKF191018C00021000 | 2019-08-05 9:53AM EDT | 21.00 | 0.30 | 0.02 | 0.10 | 0.00 | - | 2 | 0 | 62.89% |
| SKF191018C00022000 | 2019-07-12 9:31AM EDT | 22.00 | 0.01 | 0.10 | 0.47 | 0.00 | - | 25 | 0 | 102.15% |
| SKF191018C00024000 | 2019-07-12 9:31AM EDT | 24.00 | 0.19 | 0.07 | 0.47 | 0.00 | - | 15 | 0 | 117.97% |
| SKF191018C00025000 | 2019-06-07 11:06AM EDT | 25.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 4 | 4 | 126.56% |
| SKF191018C00026000 | 2019-07-01 9:35AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKF191018P00014000 | 2019-07-26 9:32AM EDT | 14.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 2 | 4 | 58.69% |
| SKF191018P00015000 | 2019-09-12 1:39PM EDT | 15.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 0 | 32.62% |
| SKF191018P00017000 | 2019-09-04 2:02PM EDT | 17.00 | 0.68 | 1.20 | 1.57 | 0.00 | - | 7 | 0 | 51.17% |
| SKF191018P00018000 | 2019-08-28 11:55AM EDT | 18.00 | 1.20 | 1.86 | 3.05 | 0.00 | - | - | 0 | 59.38% |
| SKF191018P00020000 | 2019-07-22 12:02AM EDT | 20.00 | 3.45 | 1.63 | 4.25 | 0.00 | - | - | 5 | 63.67% |
| SKF191018P00024000 | 2019-06-17 12:12AM EDT | 24.00 | 6.70 | 7.35 | 7.75 | 0.00 | - | - | 0 | 0.00% |
| SKF191018P00025000 | 2019-06-07 11:06AM EDT | 25.00 | 7.55 | 8.20 | 9.20 | 0.00 | - | - | 11 | 94.53% |
| SKF191018P00034000 | 2019-06-10 12:01AM EDT | 34.00 | 12.95 | 15.20 | 18.05 | 0.00 | - | 2 | 2 | 0.00% |