| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU190823C00023000 | 2019-08-08 11:31AM EDT | 23.00 | 5.55 | 4.85 | 5.45 | 0.00 | - | - | 0 | 117.19% |
| SU190823C00024000 | 2019-08-08 11:51AM EDT | 24.00 | 4.60 | 3.80 | 4.55 | 0.00 | - | - | 24 | 107.03% |
| SU190823C00027000 | 2019-07-29 2:15PM EDT | 27.00 | 2.28 | 1.10 | 1.21 | 0.00 | - | - | 0 | 44.14% |
| SU190823C00027500 | 2019-08-08 3:08PM EDT | 27.50 | 1.29 | 0.70 | 0.75 | 0.00 | - | - | 0 | 35.55% |
| SU190823C00028000 | 2019-08-20 10:34AM EDT | 28.00 | 0.43 | 0.34 | 0.37 | -0.17 | -28.33% | 20 | 0 | 30.08% |
| SU190823C00028500 | 2019-08-20 2:16PM EDT | 28.50 | 0.14 | 0.11 | 0.14 | -0.19 | -57.58% | 10 | 99 | 28.52% |
| SU190823C00029000 | 2019-08-19 3:56PM EDT | 29.00 | 0.12 | 0.02 | 0.04 | 0.00 | - | 22 | 0 | 28.13% |
| SU190823C00029500 | 2019-08-19 3:17PM EDT | 29.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 22 | 35.94% |
| SU190823C00030000 | 2019-08-09 2:06PM EDT | 30.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 45.31% |
| SU190823C00030500 | 2019-08-12 12:22PM EDT | 30.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 46 | 48 | 54.69% |
| SU190823C00032000 | 2019-08-02 1:13PM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 70.31% |
| SU190823C00032500 | 2019-07-25 12:19PM EDT | 32.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 76.56% |
| SU190823C00033000 | 2019-07-22 12:14PM EDT | 33.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 84.38% |
| SU190823C00034500 | 2019-07-22 12:09AM EDT | 34.50 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 0 | 103.13% |
| SU190823C00035000 | 2019-07-08 12:01PM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 117.19% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU190823P00027500 | 2019-08-20 10:35AM EDT | 27.50 | 0.08 | 0.07 | 0.10 | +0.03 | +60.00% | 53 | 0 | 31.64% |
| SU190823P00028000 | 2019-08-20 11:26AM EDT | 28.00 | 0.18 | 0.20 | 0.23 | +0.03 | +20.00% | 69 | 0 | 28.13% |
| SU190823P00028500 | 2019-08-20 10:07AM EDT | 28.50 | 0.37 | 0.46 | 0.50 | 0.00 | - | 10 | 0 | 26.17% |
| SU190823P00029000 | 2019-08-20 10:31AM EDT | 29.00 | 0.79 | 0.86 | 0.93 | -0.61 | -43.57% | 1 | 0 | 30.08% |
| SU190823P00029500 | 2019-08-19 11:42AM EDT | 29.50 | 1.08 | 1.22 | 1.46 | 0.00 | - | 5 | 1 | 46.88% |
| SU190823P00030000 | 2019-08-15 11:53AM EDT | 30.00 | 2.40 | 1.53 | 2.02 | 0.00 | - | 6 | 0 | 68.75% |
| SU190823P00030500 | 2019-08-08 10:28AM EDT | 30.50 | 1.85 | 2.10 | 2.76 | 0.00 | - | 2 | 0 | 60.94% |
| SU190823P00031000 | 2019-07-31 2:13PM EDT | 31.00 | 2.25 | 2.53 | 3.15 | 0.00 | - | 3 | 0 | 112.11% |
| SU190823P00031500 | 2019-08-01 9:42AM EDT | 31.50 | 3.12 | 2.91 | 4.70 | 0.00 | - | 2 | 0 | 145.70% |