| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA190426C00033500 | 2019-04-02 11:09AM EDT | 33.50 | 6.16 | 3.30 | 6.00 | 0.00 | - | 1 | 2 | 188.48% |
| SYNA190426C00034000 | 2019-03-26 9:49AM EDT | 34.00 | 1.70 | 2.45 | 5.10 | 0.00 | - | 40 | 40 | 148.44% |
| SYNA190426C00035000 | 2019-04-01 1:55PM EDT | 35.00 | 5.70 | 1.70 | 3.90 | 0.00 | - | 12 | 35 | 113.09% |
| SYNA190426C00035500 | 2019-04-08 11:55AM EDT | 35.50 | 2.40 | 2.05 | 5.00 | 0.00 | - | 2 | 5 | 111.52% |
| SYNA190426C00036000 | 2019-03-26 9:44AM EDT | 36.00 | 1.00 | 2.20 | 2.70 | 0.00 | - | 25 | 25 | 60.16% |
| SYNA190426C00036500 | 2019-04-17 10:36AM EDT | 36.50 | 1.98 | 0.35 | 4.00 | 0.00 | - | 1 | 1 | 67.19% |
| SYNA190426C00037000 | 2019-04-18 2:36PM EDT | 37.00 | 1.80 | 1.40 | 3.70 | +0.40 | +28.57% | 3 | 10 | 109.57% |
| SYNA190426C00037500 | 2019-04-15 1:42PM EDT | 37.50 | 0.94 | 1.05 | 1.50 | 0.00 | - | 151 | 153 | 51.76% |
| SYNA190426C00038500 | 2019-04-18 12:27PM EDT | 38.50 | 0.90 | 0.45 | 0.85 | +0.36 | +66.67% | 5 | 4 | 56.74% |
| SYNA190426C00039000 | 2019-04-16 1:19PM EDT | 39.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 3 | 5 | 53.61% |
| SYNA190426C00039500 | 2019-04-16 11:08AM EDT | 39.50 | 0.30 | 0.10 | 0.40 | 0.00 | - | 5 | 7 | 50.88% |
| SYNA190426C00040000 | 2019-04-05 12:03PM EDT | 40.00 | 1.10 | 0.05 | 2.40 | 0.00 | - | 1 | 2 | 110.64% |
| SYNA190426C00040500 | 2019-04-16 3:51PM EDT | 40.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 9 | 11 | 114.16% |
| SYNA190426C00042000 | 2019-04-05 3:27PM EDT | 42.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 7 | 19 | 136.52% |
| SYNA190426C00044000 | 2019-04-02 11:27AM EDT | 44.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 10 | 15 | 166.41% |
| SYNA190426C00044500 | 2019-03-18 12:17PM EDT | 44.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 104.49% |
| SYNA190426C00045000 | 2019-03-18 12:13AM EDT | 45.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 179.88% |
| SYNA190426C00045500 | 2019-03-18 12:13AM EDT | 45.50 | 1.20 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 115.04% |
| SYNA190426C00046000 | 2019-03-18 12:13AM EDT | 46.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 192.77% |
| SYNA190426C00047000 | 2019-03-18 12:13AM EDT | 47.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 205.08% |
| SYNA190426C00047500 | 2019-03-18 12:13AM EDT | 47.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 134.57% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA190426P00027000 | 2019-03-25 11:00AM EDT | 27.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 264.06% |
| SYNA190426P00027500 | 2019-03-25 11:00AM EDT | 27.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 300.98% |
| SYNA190426P00028000 | 2019-03-25 11:00AM EDT | 28.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 289.26% |
| SYNA190426P00028500 | 2019-03-22 11:37AM EDT | 28.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 277.93% |
| SYNA190426P00029000 | 2019-03-25 12:06AM EDT | 29.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 266.60% |
| SYNA190426P00029500 | 2019-04-05 1:11PM EDT | 29.50 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 2 | 255.27% |
| SYNA190426P00030000 | 2019-03-26 11:58AM EDT | 30.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 244.34% |
| SYNA190426P00033000 | 2019-03-26 10:39AM EDT | 33.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | 26 | 27 | 181.05% |
| SYNA190426P00033500 | 2019-03-25 10:27AM EDT | 33.50 | 2.60 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 170.31% |
| SYNA190426P00035000 | 2019-04-08 9:32AM EDT | 35.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | - | 5 | 139.26% |
| SYNA190426P00037000 | 2019-04-08 10:41AM EDT | 37.00 | 1.20 | 0.25 | 0.55 | 0.00 | - | 1 | 2 | 58.40% |
| SYNA190426P00043500 | 2019-03-18 12:13AM EDT | 43.50 | 2.30 | 3.40 | 6.80 | 0.00 | - | 2 | 2 | 183.79% |