| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP190920C00017500 | 2019-08-21 10:27AM EDT | 17.50 | 7.40 | 8.80 | 12.00 | 0.00 | - | - | 0 | 354.30% |
| TRUP190920C00020000 | 2019-09-04 1:49PM EDT | 20.00 | 3.55 | 6.60 | 9.60 | 0.00 | - | 20 | 0 | 298.05% |
| TRUP190920C00022500 | 2019-08-22 12:44PM EDT | 22.50 | 2.80 | 4.10 | 5.40 | 0.00 | - | - | 0 | 122.07% |
| TRUP190920C00025000 | 2019-09-13 10:58AM EDT | 25.00 | 2.70 | 2.00 | 2.60 | +0.85 | +45.95% | 150 | 0 | 73.24% |
| TRUP190920C00030000 | 2019-09-13 11:44AM EDT | 30.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 2 | 0 | 62.11% |
| TRUP190920C00035000 | 2019-09-13 10:32AM EDT | 35.00 | 0.05 | 0.00 | 0.55 | +0.03 | +150.00% | 50 | 0 | 154.88% |
| TRUP190920C00040000 | 2019-08-12 11:48AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP190920P00017500 | 2019-08-19 12:14AM EDT | 17.50 | 0.10 | - | 0.70 | 0.00 | - | - | 0 | 327.15% |
| TRUP190920P00020000 | 2019-09-04 12:16PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TRUP190920P00022500 | 2019-09-10 10:47AM EDT | 22.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 117.19% |
| TRUP190920P00025000 | 2019-09-12 11:18AM EDT | 25.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 55.08% |
| TRUP190920P00030000 | 2019-09-10 10:45AM EDT | 30.00 | 4.73 | 2.35 | 3.70 | 0.00 | - | 1 | 0 | 51.56% |
| TRUP190920P00035000 | 2019-09-09 3:52PM EDT | 35.00 | 10.82 | 6.90 | 8.50 | 0.00 | - | 5 | 0 | 186.52% |