| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA190628C00027500 | 2019-06-21 3:53PM EDT | 27.50 | 1.22 | 1.15 | 1.70 | +1.22 | +∞% | 5 | 0 | 100.98% |
| SYNA190628C00028000 | 2019-06-21 2:09PM EDT | 28.00 | 0.90 | 0.85 | 1.00 | -0.70 | -43.75% | 10 | 9 | 80.08% |
| SYNA190628C00028500 | 2019-06-21 11:29AM EDT | 28.50 | 0.84 | 0.55 | 0.65 | -0.11 | -11.58% | 26 | 65 | 70.70% |
| SYNA190628C00029000 | 2019-06-21 2:02PM EDT | 29.00 | 0.45 | 0.35 | 0.55 | +0.45 | +∞% | 6 | 11 | 72.85% |
| SYNA190628C00029500 | 2019-05-20 3:00PM EDT | 29.50 | 1.25 | 0.40 | 0.85 | 0.00 | - | - | 1 | 103.32% |
| SYNA190628C00030000 | 2019-06-21 9:37AM EDT | 30.00 | 0.30 | 0.10 | 0.35 | +0.30 | +∞% | 1 | 22 | 74.02% |
| SYNA190628C00030500 | 2019-06-18 2:27PM EDT | 30.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 44 | 44 | 73.83% |
| SYNA190628C00031000 | 2019-06-17 12:07AM EDT | 31.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 43 | 69.14% |
| SYNA190628C00031500 | 2019-06-20 1:55PM EDT | 31.50 | 0.10 | 0.00 | 0.15 | +0.10 | +∞% | - | 1 | 76.95% |
| SYNA190628C00032000 | 2019-06-20 1:54PM EDT | 32.00 | 0.07 | 0.00 | 0.10 | +0.07 | +∞% | - | 1 | 77.34% |
| SYNA190628C00032500 | 2019-05-22 10:35AM EDT | 32.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 84.38% |
| SYNA190628C00033000 | 2019-05-24 3:06PM EDT | 33.00 | 0.11 | 0.05 | 0.05 | 0.00 | - | 1 | 2 | 91.41% |
| SYNA190628C00034500 | 2019-06-19 3:56PM EDT | 34.50 | 0.05 | 0.00 | 0.05 | +0.05 | +∞% | - | 23 | 98.44% |
| SYNA190628C00035000 | 2019-06-19 3:56PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 38 | 104.69% |
| SYNA190628C00036500 | 2019-06-05 2:31PM EDT | 36.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 10 | 120.31% |
| SYNA190628C00038000 | 2019-06-07 11:03AM EDT | 38.00 | 0.92 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 135.94% |
| SYNA190628C00038500 | 2019-06-03 1:57PM EDT | 38.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 140.63% |
| SYNA190628C00039500 | 2019-06-07 11:03AM EDT | 39.50 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 150.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA190628P00025000 | 2019-05-24 11:48AM EDT | 25.00 | 0.63 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 69.53% |
| SYNA190628P00026500 | 2019-06-19 3:55PM EDT | 26.50 | 0.43 | 0.10 | 0.25 | 0.00 | - | 6 | 7 | 58.98% |
| SYNA190628P00027000 | 2019-05-23 12:38PM EDT | 27.00 | 1.30 | 0.15 | 0.45 | 0.00 | - | 1 | 5 | 59.38% |
| SYNA190628P00027500 | 2019-05-31 10:27AM EDT | 27.50 | 2.00 | 0.25 | 0.45 | 0.00 | - | 1 | 1 | 57.23% |
| SYNA190628P00028000 | 2019-06-21 3:22PM EDT | 28.00 | 0.55 | 0.40 | 0.65 | -0.35 | -38.89% | 17 | 2 | 54.69% |
| SYNA190628P00028500 | 2019-06-21 10:04AM EDT | 28.50 | 0.68 | 0.65 | 0.85 | -0.07 | -9.33% | 3 | 41 | 46.68% |
| SYNA190628P00029000 | 2019-06-07 11:03AM EDT | 29.00 | 1.83 | 0.90 | 1.40 | 0.00 | - | - | - | 66.21% |
| SYNA190628P00030000 | 2019-05-22 10:43AM EDT | 30.00 | 2.28 | 1.60 | 2.25 | 0.00 | - | 4 | 0 | 74.61% |
| SYNA190628P00031000 | 2019-06-12 2:50PM EDT | 31.00 | 2.95 | 2.45 | 3.50 | 0.00 | - | 1 | 2 | 125.39% |
| SYNA190628P00035000 | 2019-06-07 11:03AM EDT | 35.00 | 1.87 | 5.80 | 8.80 | 0.00 | - | 1 | 1 | 170.70% |