| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ190531C00055000 | 2019-05-02 10:40AM EDT | 55.00 | 13.40 | 9.30 | 10.15 | 0.00 | - | - | 1 | 67.97% |
| SQ190531C00062500 | 2019-05-24 3:58PM EDT | 62.50 | 2.75 | 2.60 | 2.65 | +0.57 | +26.15% | 137 | 79 | 39.75% |
| SQ190531C00063000 | 2019-05-24 3:51PM EDT | 63.00 | 2.29 | 2.22 | 2.27 | +0.44 | +23.78% | 322 | 1,011 | 38.97% |
| SQ190531C00063500 | 2019-05-24 3:59PM EDT | 63.50 | 1.92 | 1.87 | 1.91 | +0.35 | +22.29% | 456 | 451 | 37.99% |
| SQ190531C00064000 | 2019-05-24 3:59PM EDT | 64.00 | 1.60 | 1.55 | 1.58 | +0.26 | +19.40% | 1,094 | 1,456 | 37.11% |
| SQ190531C00066000 | 2019-05-24 3:59PM EDT | 66.00 | 0.65 | 0.61 | 0.64 | +0.12 | +22.64% | 2,334 | 793 | 35.65% |
| SQ190531C00066500 | 2019-05-24 3:57PM EDT | 66.50 | 0.52 | 0.46 | 0.49 | +0.08 | +18.18% | 550 | 338 | 35.50% |
| SQ190531C00068000 | 2019-05-24 3:57PM EDT | 68.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 270 | 518 | 35.25% |
| SQ190531C00068500 | 2019-05-24 3:54PM EDT | 68.50 | 0.16 | 0.13 | 0.15 | -0.01 | -5.88% | 48 | 415 | 35.65% |
| SQ190531C00078500 | 2019-05-16 1:29PM EDT | 78.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 62.50% |
| SQ190531C00100000 | 2019-05-22 9:47AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 126.56% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ190531P00061000 | 2019-05-24 3:59PM EDT | 61.00 | 0.22 | 0.21 | 0.24 | -0.55 | -71.43% | 111 | 85 | 41.99% |
| SQ190531P00061500 | 2019-05-24 3:34PM EDT | 61.50 | 0.30 | 0.26 | 0.27 | -0.38 | -55.88% | 176 | 113 | 39.45% |
| SQ190531P00062000 | 2019-05-24 3:53PM EDT | 62.00 | 0.35 | 0.32 | 0.34 | -0.50 | -58.82% | 160 | 146 | 38.38% |
| SQ190531P00062500 | 2019-05-24 3:59PM EDT | 62.50 | 0.44 | 0.43 | 0.45 | -0.55 | -55.56% | 232 | 448 | 38.18% |
| SQ190531P00063000 | 2019-05-24 3:58PM EDT | 63.00 | 0.54 | 0.55 | 0.53 | -0.74 | -57.81% | 370 | 443 | 36.13% |
| SQ190531P00063500 | 2019-05-24 3:59PM EDT | 63.50 | 0.71 | 0.69 | 0.70 | -0.59 | -45.38% | 441 | 1,520 | 36.33% |
| SQ190531P00064000 | 2019-05-24 3:59PM EDT | 64.00 | 0.88 | 0.88 | 0.90 | -0.70 | -44.30% | 367 | 294 | 36.52% |