| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLYS190920C00002500 | 2019-08-28 11:41AM EDT | 2.50 | 6.10 | 7.80 | 8.80 | 0.00 | - | - | 0 | 918.75% |
| TLYS190920C00007500 | 2019-09-13 3:05PM EDT | 7.50 | 2.90 | 2.75 | 3.80 | -0.50 | -14.71% | 5 | 0 | 269.53% |
| TLYS190920C00010000 | 2019-09-13 3:53PM EDT | 10.00 | 0.60 | 0.45 | 0.70 | -0.10 | -14.29% | 6 | 184 | 75.00% |
| TLYS190920C00012500 | 2019-09-13 10:08AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 101 | 86 | 50.00% |
| TLYS190920C00015000 | 2019-08-29 12:52PM EDT | 15.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 191.41% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLYS190920P00002500 | 2019-08-27 2:46PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 0 | 543.75% |
| TLYS190920P00005000 | 2019-08-28 3:39PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLYS190920P00007500 | 2019-08-29 1:18PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLYS190920P00010000 | 2019-09-12 1:24PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 0 | 54.30% |
| TLYS190920P00012500 | 2019-09-03 10:37AM EDT | 12.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLYS190920P00015000 | 2019-09-04 11:52AM EDT | 15.00 | 5.10 | 4.10 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |