| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGNA200221C00012000 | 2020-02-10 3:28PM EST | 12.00 | 5.11 | 4.60 | 6.30 | 0.00 | - | - | - | 425.78% |
| TGNA200221C00013000 | 2020-01-02 9:52AM EST | 13.00 | 3.62 | 3.50 | 5.30 | 0.00 | - | 2 | 0 | 342.97% |
| TGNA200221C00014000 | 2020-01-06 12:39PM EST | 14.00 | 2.55 | 2.95 | 4.60 | 0.00 | - | - | 6 | 362.11% |
| TGNA200221C00015000 | 2020-01-21 10:21AM EST | 15.00 | 3.00 | 1.65 | 3.50 | 0.00 | - | - | 14 | 250.00% |
| TGNA200221C00016000 | 2020-02-12 9:39AM EST | 16.00 | 0.75 | 0.70 | 1.10 | 0.00 | - | 5 | 99 | 91.41% |
| TGNA200221C00017000 | 2020-02-18 12:23PM EST | 17.00 | 0.20 | 0.10 | 0.25 | +0.02 | +11.11% | 11 | 2,754 | 49.22% |
| TGNA200221C00018000 | 2020-02-18 3:40PM EST | 18.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 27 | 1,594 | 57.81% |
| TGNA200221C00019000 | 2020-02-10 3:42PM EST | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 39 | 754 | 78.13% |
| TGNA200221C00020000 | 2020-01-30 3:39PM EST | 20.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 118.75% |
| TGNA200221C00021000 | 2020-01-16 3:55PM EST | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 252 | 128.13% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGNA200221P00014000 | 2020-01-09 2:01PM EST | 14.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 147.66% |
| TGNA200221P00015000 | 2020-02-10 9:41AM EST | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 79.69% |
| TGNA200221P00016000 | 2020-02-14 10:19AM EST | 16.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 21 | 601 | 52.34% |
| TGNA200221P00017000 | 2020-02-13 12:29PM EST | 17.00 | 0.48 | 0.25 | 0.35 | 0.00 | - | 203 | 1,911 | 47.66% |
| TGNA200221P00018000 | 2020-02-10 3:49PM EST | 18.00 | 1.30 | 0.95 | 1.30 | 0.00 | - | 2 | 14 | 92.97% |