| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK190524C00022000 | 2019-05-16 3:58PM EDT | 22.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 71 | 41.41% |
| TECK190524C00022500 | 2019-05-16 10:25AM EDT | 22.50 | 0.06 | 0.00 | 0.09 | 0.00 | - | 19 | 33 | 51.56% |
| TECK190524C00023500 | 2019-05-16 3:28PM EDT | 23.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 107 | 56.25% |
| TECK190524C00025000 | 2019-05-15 11:03AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 390 | 76.56% |
| TECK190524C00026000 | 2019-04-24 12:47PM EDT | 26.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 87.50% |
| TECK190524C00027000 | 2019-04-23 2:15PM EDT | 27.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 99.22% |
| TECK190524C00027500 | 2019-04-23 2:44PM EDT | 27.50 | 0.21 | 0.00 | 0.03 | 0.00 | - | 21 | 31 | 104.69% |
| TECK190524C00028000 | 2019-04-23 2:35PM EDT | 28.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 9 | 28 | 109.38% |
| TECK190524C00029500 | 2019-04-22 10:22AM EDT | 29.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 2 | 125.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK190524P00018000 | 2019-04-24 9:40AM EDT | 18.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 140 | 54.69% |
| TECK190524P00018500 | 2019-05-10 9:43AM EDT | 18.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 52.34% |
| TECK190524P00019000 | 2019-04-24 9:40AM EDT | 19.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | - | 140 | 47.66% |
| TECK190524P00020500 | 2019-05-17 1:13PM EDT | 20.50 | 0.35 | 0.42 | 0.44 | +0.17 | +94.44% | 26 | 30 | 38.09% |
| TECK190524P00022000 | 2019-05-09 10:38AM EDT | 22.00 | 0.91 | 1.56 | 1.65 | 0.00 | - | 8 | 36 | 47.66% |
| TECK190524P00022500 | 2019-05-10 12:04PM EDT | 22.50 | 1.15 | 2.05 | 2.14 | 0.00 | - | 20 | 112 | 55.47% |
| TECK190524P00023000 | 2019-05-16 10:50AM EDT | 23.00 | 1.75 | 2.56 | 2.60 | 0.00 | - | 1 | 177 | 51.56% |
| TECK190524P00023500 | 2019-05-09 9:40AM EDT | 23.50 | 1.97 | 3.05 | 3.15 | 0.00 | - | 3 | 12 | 58.59% |
| TECK190524P00024500 | 2019-04-24 9:35AM EDT | 24.50 | 1.05 | 4.05 | 4.15 | 0.00 | - | - | 0 | 72.66% |
| TECK190524P00025000 | 2019-04-25 9:30AM EDT | 25.00 | 1.80 | 4.55 | 4.65 | 0.00 | - | 1 | 3 | 79.69% |