| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY190920C00175000 | 2019-08-12 12:02AM EDT | 175.00 | 112.40 | 125.50 | 130.10 | 0.00 | - | - | 1 | 82.23% |
| TDY190920C00230000 | 2019-06-10 12:10AM EDT | 230.00 | 20.16 | 45.90 | 50.00 | 0.00 | - | 1 | 5 | 0.00% |
| TDY190920C00240000 | 2019-06-21 2:55PM EDT | 240.00 | 31.80 | 38.20 | 42.90 | 0.00 | - | 1 | 29 | 0.00% |
| TDY190920C00250000 | 2019-07-15 11:58AM EDT | 250.00 | 32.30 | 46.70 | 51.40 | 0.00 | - | 1 | 0 | 0.00% |
| TDY190920C00260000 | 2019-07-24 10:28AM EDT | 260.00 | 43.29 | 45.70 | 50.50 | 0.00 | - | 1 | 19 | 65.34% |
| TDY190920C00270000 | 2019-07-24 10:28AM EDT | 270.00 | 33.85 | 36.50 | 41.40 | 0.00 | - | 6 | 3 | 58.41% |
| TDY190920C00280000 | 2019-07-24 1:26PM EDT | 280.00 | 24.50 | 27.00 | 32.00 | 0.00 | - | 11 | 25 | 58.58% |
| TDY190920C00290000 | 2019-08-14 2:40PM EDT | 290.00 | 7.70 | 14.70 | 17.90 | 0.00 | - | 1 | 9 | 32.19% |
| TDY190920C00300000 | 2019-08-14 9:34AM EDT | 300.00 | 4.50 | 8.30 | 10.90 | 0.00 | - | 10 | 12 | 29.06% |
| TDY190920C00310000 | 2019-08-21 3:39PM EDT | 310.00 | 6.90 | 2.90 | 6.30 | +1.86 | +36.90% | 3 | 25 | 28.63% |
| TDY190920C00320000 | 2019-08-21 9:35AM EDT | 320.00 | 1.95 | 0.90 | 2.80 | 0.00 | - | 10 | 13 | 26.37% |
| TDY190920C00330000 | 2019-08-12 12:02AM EDT | 330.00 | 0.55 | 0.35 | 1.30 | 0.00 | - | - | 1 | 26.61% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY190920P00170000 | 2019-06-07 11:06AM EDT | 170.00 | 1.17 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 100.05% |
| TDY190920P00200000 | 2019-06-07 11:06AM EDT | 200.00 | 1.25 | 0.15 | 0.75 | 0.00 | - | - | 3 | 76.71% |
| TDY190920P00210000 | 2019-06-07 11:06AM EDT | 210.00 | 2.85 | 0.10 | 0.85 | 0.00 | - | 2 | 35 | 69.39% |
| TDY190920P00220000 | 2019-06-10 12:10AM EDT | 220.00 | 7.60 | 0.35 | 1.10 | 0.00 | - | 4 | 44 | 66.46% |
| TDY190920P00230000 | 2019-06-07 11:06AM EDT | 230.00 | 8.50 | 0.70 | 4.00 | 0.00 | - | 35 | 126 | 76.20% |
| TDY190920P00250000 | 2019-07-15 11:31AM EDT | 250.00 | 2.45 | 0.40 | 2.40 | 0.00 | - | 2 | 0 | 50.44% |
| TDY190920P00260000 | 2019-08-06 3:12PM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| TDY190920P00270000 | 2019-08-08 12:03PM EDT | 270.00 | 1.65 | 0.45 | 1.25 | 0.00 | - | - | 1 | 33.11% |
| TDY190920P00280000 | 2019-08-14 9:34AM EDT | 280.00 | 1.35 | 1.20 | 2.60 | 0.00 | - | 1 | 10 | 32.15% |
| TDY190920P00320000 | 2019-07-24 9:37AM EDT | 320.00 | 24.00 | 12.60 | 16.90 | 0.00 | - | - | 0 | 0.00% |