| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T190823C00027000 | 2019-08-16 11:22AM EDT | 27.00 | 7.80 | 7.00 | 8.65 | 0.00 | - | 10 | 10 | 301.56% |
| T190823C00028000 | 2019-07-26 12:21PM EDT | 28.00 | 6.20 | 6.75 | 6.95 | 0.00 | - | 10 | 10 | 278.13% |
| T190823C00028500 | 2019-08-23 3:05PM EDT | 28.50 | 6.10 | 6.25 | 6.35 | -0.80 | -11.59% | 1 | 8 | 235.94% |
| T190823C00029500 | 2019-07-24 10:47AM EDT | 29.50 | 3.55 | 5.75 | 5.85 | 0.00 | - | - | 142 | 347.66% |
| T190823C00030000 | 2019-08-22 12:00PM EDT | 30.00 | 5.25 | 4.70 | 4.85 | 0.00 | - | 30 | 90 | 171.88% |
| T190823C00030500 | 2019-08-15 10:48AM EDT | 30.50 | 3.85 | 4.20 | 4.40 | 0.00 | - | 7 | 34 | 167.97% |
| T190823C00031000 | 2019-08-21 10:36AM EDT | 31.00 | 4.05 | 3.75 | 3.85 | 0.00 | - | 1 | 228 | 151.56% |
| T190823C00031500 | 2019-08-22 2:23PM EDT | 31.50 | 3.91 | 3.15 | 3.35 | 0.00 | - | 42 | 121 | 112.50% |
| T190823C00032000 | 2019-08-23 3:11PM EDT | 32.00 | 2.80 | 2.77 | 2.81 | -0.51 | -15.41% | 244 | 820 | 114.06% |
| T190823C00032500 | 2019-08-23 12:26PM EDT | 32.50 | 2.44 | 2.28 | 2.32 | -0.19 | -7.22% | 25 | 319 | 100.78% |
| T190823C00033000 | 2019-08-23 3:04PM EDT | 33.00 | 1.85 | 1.77 | 1.82 | -0.57 | -23.55% | 87 | 1,293 | 82.03% |
| T190823C00033500 | 2019-08-23 3:17PM EDT | 33.50 | 1.36 | 1.27 | 1.32 | -0.60 | -30.61% | 439 | 952 | 64.06% |
| T190823C00034000 | 2019-08-23 3:25PM EDT | 34.00 | 0.87 | 0.77 | 0.82 | -0.56 | -39.16% | 378 | 1,606 | 50.00% |
| T190823C00034500 | 2019-08-23 3:35PM EDT | 34.50 | 0.30 | 0.28 | 0.31 | -0.64 | -68.09% | 1,031 | 5,852 | 25.78% |
| T190823C00035000 | 2019-08-23 3:32PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.44 | -97.78% | 4,450 | 8,325 | 14.84% |
| T190823C00035500 | 2019-08-23 3:23PM EDT | 35.50 | 0.01 | 0.03 | 0.05 | -0.09 | -90.00% | 1,362 | 5,895 | 39.06% |
| T190823C00036000 | 2019-08-23 11:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 481 | 2,847 | 25.00% |
| T190823C00036500 | 2019-08-20 10:04AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 123 | 25.00% |
| T190823C00037000 | 2019-08-19 9:36AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 56.25% |
| T190823C00037500 | 2019-08-02 11:48AM EDT | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 12 | 76.56% |
| T190823C00038000 | 2019-08-07 11:27AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 87.50% |
| T190823C00038500 | 2019-07-08 2:45PM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 30 | 98.44% |
| T190823C00039000 | 2019-07-08 2:47PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 11 | 107.81% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T190823P00027000 | 2019-08-05 3:10PM EDT | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 203.13% |
| T190823P00027500 | 2019-07-10 1:47PM EDT | 27.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 50 | 200.00% |
| T190823P00028000 | 2019-07-25 2:57PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 200.00% |
| T190823P00028500 | 2019-07-22 1:57PM EDT | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| T190823P00029000 | 2019-08-12 9:43AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 338 | 150.00% |
| T190823P00029500 | 2019-08-14 12:48PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| T190823P00030000 | 2019-08-12 1:38PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 104 | 139.06% |
| T190823P00030500 | 2019-07-29 1:38PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| T190823P00031000 | 2019-08-16 2:58PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 1,319 | 106.25% |
| T190823P00031500 | 2019-08-16 3:48PM EDT | 31.50 | 0.02 | 0.03 | 0.00 | 0.00 | - | 27 | 871 | 93.75% |
| T190823P00032000 | 2019-08-23 12:26PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,169 | 50.00% |
| T190823P00032500 | 2019-08-23 1:50PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 1,286 | 67.19% |
| T190823P00033000 | 2019-08-23 12:47PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 38 | 2,189 | 25.00% |
| T190823P00033500 | 2019-08-23 1:24PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,337 | 37.50% |
| T190823P00034000 | 2019-08-23 12:26PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,541 | 12.50% |
| T190823P00034500 | 2019-08-23 3:15PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 381 | 3,391 | 3.13% |
| T190823P00035000 | 2019-08-23 3:35PM EDT | 35.00 | 0.21 | 0.22 | 0.24 | +0.17 | +425.00% | 2,281 | 3,578 | 0.00% |
| T190823P00035500 | 2019-08-23 3:36PM EDT | 35.50 | 0.73 | 0.67 | 0.71 | +0.53 | +265.00% | 474 | 682 | 0.00% |
| T190823P00036000 | 2019-08-23 3:04PM EDT | 36.00 | 1.10 | 1.18 | 1.23 | +0.48 | +77.42% | 170 | 263 | 0.00% |
| T190823P00036500 | 2019-08-23 1:22PM EDT | 36.50 | 1.63 | 1.11 | 1.71 | +0.54 | +49.54% | 7 | 45 | 0.00% |
| T190823P00037000 | 2019-08-22 9:58AM EDT | 37.00 | 1.68 | 1.57 | 2.28 | 0.00 | - | 2 | 9 | 0.00% |
| T190823P00037500 | 2019-08-20 9:49AM EDT | 37.50 | 2.51 | 1.63 | 2.75 | 0.00 | - | 1 | 0 | 0.00% |