| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSNC190215C00040000 | 2019-01-14 12:00PM EST | 40.00 | 7.00 | 7.10 | 11.40 | 0.00 | - | 1 | 5 | 62.26% |
| SSNC190215C00045000 | 2019-01-08 1:41PM EST | 45.00 | 3.02 | 4.30 | 6.40 | 0.00 | - | 4 | 60 | 61.23% |
| SSNC190215C00050000 | 2019-01-18 10:43AM EST | 50.00 | 1.25 | 1.00 | 1.90 | +0.10 | +8.70% | 2 | 41 | 46.34% |
| SSNC190215C00055000 | 2019-01-18 9:32AM EST | 55.00 | 0.35 | 0.15 | 0.80 | -0.01 | -2.78% | 1 | 1 | 52.49% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSNC190215P00040000 | 2019-01-08 2:17PM EST | 40.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 60.74% |
| SSNC190215P00045000 | 2019-01-17 11:49AM EST | 45.00 | 0.80 | 0.40 | 3.50 | 0.00 | - | 2 | 72 | 71.09% |
| SSNC190215P00050000 | 2019-01-18 9:52AM EST | 50.00 | 2.80 | 2.15 | 3.00 | -0.15 | -5.08% | 1 | 14 | 45.17% |