| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T190426C00023000 | 2019-04-08 12:13PM EDT | 23.00 | 9.30 | 9.05 | 9.15 | 0.00 | - | - | 0 | 125.00% |
| T190426C00026000 | 2019-04-08 2:47PM EDT | 26.00 | 6.35 | 6.05 | 6.15 | 0.00 | - | 6 | 0 | 84.38% |
| T190426C00026500 | 2019-03-18 11:15AM EDT | 26.50 | 4.28 | 5.40 | 5.55 | 0.00 | - | 7 | 0 | 0.00% |
| T190426C00028500 | 2019-04-05 1:00PM EDT | 28.50 | 3.70 | 3.60 | 3.65 | 0.00 | - | 1 | 1 | 60.16% |
| T190426C00029000 | 2019-04-22 10:42AM EDT | 29.00 | 3.10 | 3.10 | 3.20 | +0.15 | +5.08% | 1 | 0 | 58.98% |
| T190426C00029500 | 2019-04-22 11:45AM EDT | 29.50 | 2.69 | 2.58 | 2.72 | +0.01 | +0.37% | 10 | 13 | 51.17% |
| T190426C00030000 | 2019-04-22 11:48AM EDT | 30.00 | 2.24 | 2.16 | 2.19 | +0.06 | +2.75% | 813 | 874 | 49.02% |
| T190426C00030500 | 2019-04-22 1:41PM EDT | 30.50 | 1.73 | 1.70 | 1.75 | +0.06 | +3.59% | 12 | 169 | 47.07% |
| T190426C00031000 | 2019-04-22 1:48PM EDT | 31.00 | 1.31 | 1.30 | 1.32 | +0.01 | +0.77% | 262 | 217 | 43.16% |
| T190426C00031500 | 2019-04-22 1:46PM EDT | 31.50 | 0.93 | 0.93 | 0.95 | +0.05 | +5.68% | 450 | 2,105 | 41.41% |
| T190426C00032000 | 2019-04-22 1:45PM EDT | 32.00 | 0.62 | 0.62 | 0.63 | +0.05 | +8.77% | 3,552 | 17,112 | 39.26% |
| T190426C00032500 | 2019-04-22 1:47PM EDT | 32.50 | 0.37 | 0.37 | 0.39 | +0.03 | +8.82% | 2,358 | 11,060 | 38.09% |
| T190426C00033000 | 2019-04-22 1:42PM EDT | 33.00 | 0.21 | 0.20 | 0.21 | +0.03 | +16.67% | 2,376 | 17,222 | 36.33% |
| T190426C00033500 | 2019-04-22 1:48PM EDT | 33.50 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 730 | 2,201 | 34.96% |
| T190426C00034000 | 2019-04-22 1:40PM EDT | 34.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 702 | 798 | 31.25% |
| T190426C00034500 | 2019-04-22 12:07PM EDT | 34.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 304 | 440 | 34.77% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T190426P00023000 | 2019-03-18 12:05AM EDT | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 118.75% |
| T190426P00024500 | 2019-03-18 12:05AM EDT | 24.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 96.88% |
| T190426P00025000 | 2019-04-09 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 214 | 84.38% |
| T190426P00025500 | 2019-03-18 12:05AM EDT | 25.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 22 | 84.38% |
| T190426P00026000 | 2019-04-01 1:28PM EDT | 26.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 78.13% |
| T190426P00026500 | 2019-04-04 9:47AM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 10 | 76.56% |
| T190426P00027000 | 2019-04-18 9:31AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 103 | 70.31% |
| T190426P00027500 | 2019-04-17 1:23PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 315 | 63.28% |
| T190426P00028000 | 2019-04-22 9:39AM EDT | 28.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 600 | 53.13% |
| T190426P00028500 | 2019-04-22 1:45PM EDT | 28.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 129 | 311 | 50.00% |
| T190426P00029000 | 2019-04-22 1:44PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 40 | 2,016 | 50.00% |
| T190426P00029500 | 2019-04-22 1:21PM EDT | 29.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 128 | 3,914 | 45.31% |
| T190426P00030000 | 2019-04-22 1:39PM EDT | 30.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 80 | 9,251 | 43.75% |
| T190426P00030500 | 2019-04-22 1:49PM EDT | 30.50 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 635 | 4,283 | 41.80% |
| T190426P00031000 | 2019-04-22 1:49PM EDT | 31.00 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 808 | 4,835 | 40.04% |
| T190426P00031500 | 2019-04-22 1:45PM EDT | 31.50 | 0.34 | 0.33 | 0.34 | 0.00 | - | 580 | 4,257 | 39.45% |
| T190426P00032000 | 2019-04-22 1:47PM EDT | 32.00 | 0.51 | 0.51 | 0.52 | -0.03 | -5.56% | 6,135 | 8,535 | 37.50% |
| T190426P00032500 | 2019-04-22 1:06PM EDT | 32.50 | 0.76 | 0.77 | 0.78 | -0.04 | -5.00% | 697 | 2,068 | 36.33% |
| T190426P00033000 | 2019-04-18 2:37PM EDT | 33.00 | 1.12 | 1.08 | 1.10 | 0.00 | - | 253 | 842 | 34.08% |
| T190426P00033500 | 2019-04-22 9:54AM EDT | 33.50 | 1.44 | 1.47 | 1.50 | -0.50 | -25.77% | 1 | 155 | 33.01% |
| T190426P00034000 | 2019-04-22 9:31AM EDT | 34.00 | 2.07 | 1.91 | 1.96 | +0.16 | +8.38% | 4 | 117 | 34.38% |
| T190426P00034500 | 2019-04-22 9:33AM EDT | 34.50 | 2.49 | 2.40 | 2.44 | -0.10 | -3.86% | 9 | 72 | 35.94% |
| T190426P00035000 | 2019-04-15 9:57AM EDT | 35.00 | 2.89 | 2.88 | 2.93 | 0.00 | - | 21 | 32 | 37.50% |
| T190426P00035500 | 2019-03-19 11:52AM EDT | 35.50 | 5.20 | 3.40 | 3.50 | 0.00 | - | 10 | 5 | 50.00% |
| T190426P00036000 | 2019-03-28 1:43PM EDT | 36.00 | 5.45 | 3.85 | 3.95 | 0.00 | - | 20 | 26 | 55.47% |
| T190426P00036500 | 2019-03-19 10:05AM EDT | 36.50 | 6.15 | 4.55 | 4.65 | 0.00 | - | 9 | 1 | 88.87% |
| T190426P00037000 | 2019-03-19 2:44PM EDT | 37.00 | 6.70 | 4.90 | 5.00 | 0.00 | - | 1 | 19 | 65.63% |
| T190426P00038000 | 2019-03-28 10:52AM EDT | 38.00 | 7.30 | 5.85 | 5.95 | 0.00 | - | 20 | 12 | 75.78% |
| T190426P00038500 | 2019-04-17 10:14AM EDT | 38.50 | 6.45 | 6.35 | 6.45 | 0.00 | - | 6 | 6 | 80.47% |