| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK190726C00019500 | 2019-07-17 9:46AM EDT | 19.50 | 2.52 | 2.71 | 2.80 | 0.00 | - | 1 | 3 | 63.28% |
| TECK190726C00021500 | 2019-07-16 12:34PM EDT | 21.50 | 0.90 | 0.99 | 1.04 | 0.00 | - | - | 2 | 52.15% |
| TECK190726C00022000 | 2019-07-19 3:52PM EDT | 22.00 | 0.67 | 0.68 | 0.69 | +0.13 | +24.07% | 38 | 190 | 47.85% |
| TECK190726C00022500 | 2019-07-19 2:04PM EDT | 22.50 | 0.46 | 0.43 | 0.45 | +0.16 | +53.33% | 8 | 566 | 47.66% |
| TECK190726C00023000 | 2019-07-19 2:16PM EDT | 23.00 | 0.26 | 0.26 | 0.28 | -0.01 | -3.70% | 18 | 860 | 47.85% |
| TECK190726C00023500 | 2019-07-19 1:55PM EDT | 23.50 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 8 | 64 | 47.46% |
| TECK190726C00024000 | 2019-07-16 3:37PM EDT | 24.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 99 | 47.85% |
| TECK190726C00024500 | 2019-07-15 9:33AM EDT | 24.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 30 | 3 | 48.44% |
| TECK190726C00025000 | 2019-07-17 10:10AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 31 | 50.39% |
| TECK190726C00025500 | 2019-07-02 11:09AM EDT | 25.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 50.78% |
| TECK190726C00027000 | 2019-06-07 9:39AM EDT | 27.00 | 0.07 | 0.04 | 0.03 | 0.00 | - | 236 | 180 | 77.34% |
| TECK190726C00028000 | 2019-06-07 9:39AM EDT | 28.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 236 | 180 | 81.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK190726P00015000 | 2019-06-07 11:07AM EDT | 15.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 200 | 200 | 148.44% |
| TECK190726P00017500 | 2019-06-07 10:44AM EDT | 17.50 | 0.25 | 0.07 | 0.04 | 0.00 | - | 23 | 23 | 103.13% |
| TECK190726P00019500 | 2019-07-08 10:06AM EDT | 19.50 | 0.13 | 0.03 | 0.04 | 0.00 | - | 5 | 26 | 57.03% |
| TECK190726P00020000 | 2019-07-16 10:28AM EDT | 20.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 51 | 64 | 54.30% |
| TECK190726P00020500 | 2019-07-10 3:57PM EDT | 20.50 | 0.30 | 0.09 | 0.12 | 0.00 | - | - | 9 | 52.15% |
| TECK190726P00021000 | 2019-07-18 11:14AM EDT | 21.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 20 | 35 | 50.20% |
| TECK190726P00021500 | 2019-07-19 3:39PM EDT | 21.50 | 0.30 | 0.29 | 0.32 | -0.18 | -37.50% | 10 | 55 | 50.20% |
| TECK190726P00022000 | 2019-07-18 10:27AM EDT | 22.00 | 0.45 | 0.47 | 0.49 | -0.05 | -10.00% | 1 | 43 | 47.85% |
| TECK190726P00022500 | 2019-07-10 9:30AM EDT | 22.50 | 1.16 | 0.71 | 0.76 | 0.00 | - | 8 | 13 | 48.44% |
| TECK190726P00023000 | 2019-07-02 9:31AM EDT | 23.00 | 1.00 | 1.04 | 1.08 | 0.00 | - | - | 18 | 47.85% |
| TECK190726P00024000 | 2019-07-17 10:53AM EDT | 24.00 | 2.17 | 1.85 | 1.90 | 0.00 | - | 1 | 1 | 49.41% |