| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU200320C00060000 | 2020-01-02 12:34PM EST | 60.00 | 27.30 | 31.10 | 34.20 | 0.00 | - | - | 0 | 0.00% |
| TRU200320C00065000 | 2020-01-16 3:52PM EST | 65.00 | 27.81 | 31.60 | 35.60 | 0.00 | - | 79 | 79 | 114.50% |
| TRU200320C00070000 | 2019-11-18 3:21PM EST | 70.00 | 17.05 | 15.20 | 18.50 | 0.00 | - | 1 | 1 | 0.00% |
| TRU200320C00075000 | 2020-02-14 3:56PM EST | 75.00 | 23.10 | 21.30 | 24.80 | 0.00 | - | 1 | 0 | 69.24% |
| TRU200320C00080000 | 2020-02-21 1:59PM EST | 80.00 | 20.40 | 16.60 | 20.50 | 0.00 | - | 1 | 0 | 65.87% |
| TRU200320C00085000 | 2020-02-21 12:26PM EST | 85.00 | 13.40 | 11.70 | 14.90 | -0.38 | -2.76% | 1 | 0 | 69.95% |
| TRU200320C00090000 | 2020-02-19 11:08AM EST | 90.00 | 11.00 | 7.70 | 8.30 | 0.00 | - | 1 | 0 | 32.76% |
| TRU200320C00095000 | 2020-02-20 10:11AM EST | 95.00 | 4.61 | 3.70 | 4.10 | -1.26 | -21.47% | 1 | 0 | 25.73% |
| TRU200320C00100000 | 2020-02-21 3:57PM EST | 100.00 | 1.30 | 1.25 | 1.40 | -0.90 | -40.91% | 33 | 0 | 22.80% |
| TRU200320C00105000 | 2020-02-21 11:35AM EST | 105.00 | 0.40 | 0.25 | 0.35 | -0.10 | -20.00% | 5 | 0 | 22.51% |
| TRU200320C00110000 | 2020-02-19 2:01PM EST | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 21.68% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU200320P00055000 | 2019-09-03 2:10PM EST | 55.00 | 0.55 | 0.35 | 0.85 | 0.00 | - | - | 0 | 128.91% |
| TRU200320P00060000 | 2019-08-26 2:04PM EST | 60.00 | 0.87 | 0.80 | 0.95 | 0.00 | - | 5 | 0 | 122.17% |
| TRU200320P00070000 | 2020-01-03 10:40AM EST | 70.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 4 | 47 | 72.75% |
| TRU200320P00075000 | 2019-11-04 9:42AM EST | 75.00 | 2.75 | 1.05 | 1.35 | 0.00 | - | 1 | 101 | 82.03% |
| TRU200320P00080000 | 2020-02-14 3:57PM EST | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TRU200320P00085000 | 2020-02-21 10:25AM EST | 85.00 | 0.24 | 0.20 | 0.00 | -0.03 | -11.11% | 2 | 0 | 12.50% |
| TRU200320P00090000 | 2020-02-19 11:40AM EST | 90.00 | 0.28 | 0.50 | 0.65 | 0.00 | - | 9 | 0 | 29.05% |
| TRU200320P00095000 | 2020-02-18 10:04AM EST | 95.00 | 1.13 | 1.45 | 1.60 | 0.00 | - | 2 | 0 | 24.73% |
| TRU200320P00100000 | 2020-02-18 10:04AM EST | 100.00 | 3.28 | 3.70 | 4.10 | 0.00 | - | 1 | 0 | 23.80% |
| TRU200320P00105000 | 2020-02-18 11:12AM EST | 105.00 | 6.90 | 7.10 | 9.20 | 0.00 | - | 7 | 0 | 39.33% |