| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA190823C00031000 | 2019-08-13 11:37AM EDT | 31.00 | 3.20 | 3.40 | 4.00 | 0.00 | - | 1 | 0 | 111.52% |
| SYNA190823C00031500 | 2019-08-07 2:28PM EDT | 31.50 | 1.60 | 2.90 | 3.50 | 0.00 | - | - | 7 | 100.39% |
| SYNA190823C00032500 | 2019-08-07 11:56AM EDT | 32.50 | 1.05 | 2.00 | 2.40 | 0.00 | - | 1 | 8 | 63.09% |
| SYNA190823C00033000 | 2019-08-16 3:57PM EDT | 33.00 | 1.35 | 1.55 | 1.85 | 0.00 | - | 4 | 6 | 44.14% |
| SYNA190823C00033500 | 2019-08-08 2:20PM EDT | 33.50 | 1.75 | 1.15 | 1.50 | 0.00 | - | 12 | 11 | 53.91% |
| SYNA190823C00034000 | 2019-08-16 3:57PM EDT | 34.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 1 | 15 | 36.13% |
| SYNA190823C00034500 | 2019-08-08 12:45PM EDT | 34.50 | 1.30 | 0.45 | 0.65 | 0.00 | - | - | 18 | 39.26% |
| SYNA190823C00035000 | 2019-08-20 1:39PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 10 | 33 | 35.35% |
| SYNA190823C00035500 | 2019-08-08 3:01PM EDT | 35.50 | 1.00 | 0.10 | 0.20 | 0.00 | - | - | 1 | 37.11% |
| SYNA190823C00036000 | 2019-08-19 1:06PM EDT | 36.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 13 | 30 | 37.50% |
| SYNA190823C00036500 | 2019-08-09 11:02AM EDT | 36.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 53.91% |
| SYNA190823C00037000 | 2019-08-08 3:01PM EDT | 37.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 51.95% |
| SYNA190823C00038000 | 2019-07-24 10:54AM EDT | 38.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | - | 1 | 152.93% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA190823P00030000 | 2019-08-12 12:52PM EDT | 30.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 95.31% |
| SYNA190823P00031000 | 2019-07-22 12:13AM EDT | 31.00 | 1.82 | 0.10 | 0.20 | 0.00 | - | - | 0 | 101.17% |
| SYNA190823P00031500 | 2019-07-29 10:46AM EDT | 31.50 | 1.35 | 0.00 | 0.50 | 0.00 | - | - | 2 | 106.25% |
| SYNA190823P00032000 | 2019-08-12 12:52PM EDT | 32.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 5 | 17 | 66.41% |
| SYNA190823P00032500 | 2019-08-13 12:53PM EDT | 32.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 51.56% |
| SYNA190823P00033000 | 2019-08-08 3:53PM EDT | 33.00 | 1.90 | 0.00 | 0.10 | 0.00 | - | - | 8 | 51.17% |
| SYNA190823P00033500 | 2019-08-08 11:30AM EDT | 33.50 | 1.90 | 0.00 | 0.15 | 0.00 | - | - | 1 | 47.07% |
| SYNA190823P00034000 | 2019-08-16 3:52PM EDT | 34.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | 5 | 6 | 49.61% |
| SYNA190823P00034500 | 2019-08-19 12:14AM EDT | 34.50 | 0.70 | 0.30 | 0.45 | 0.00 | - | 4 | 6 | 46.58% |