| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM190628C00010000 | 2019-06-19 11:47AM EDT | 10.00 | 1.30 | 1.35 | 1.65 | +1.30 | +∞% | - | 100 | 119.53% |
| TTM190628C00010500 | 2019-05-20 9:35AM EDT | 10.50 | 2.75 | 0.70 | 0.85 | 0.00 | - | - | 2 | 0.00% |
| TTM190628C00011000 | 2019-06-20 10:20AM EDT | 11.00 | 0.72 | 0.45 | 0.60 | 0.00 | - | 1 | 91 | 60.16% |
| TTM190628C00011500 | 2019-06-21 3:56PM EDT | 11.50 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 21 | 79 | 61.33% |
| TTM190628C00012000 | 2019-06-21 9:57AM EDT | 12.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 97 | 62.89% |
| TTM190628C00012500 | 2019-06-14 10:45AM EDT | 12.50 | 0.14 | 0.05 | 0.10 | 0.00 | - | 1 | 111 | 92.19% |
| TTM190628C00013000 | 2019-06-11 3:05PM EDT | 13.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 118.75% |
| TTM190628C00013500 | 2019-05-28 1:40PM EDT | 13.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| TTM190628C00014000 | 2019-06-11 2:22PM EDT | 14.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 66 | 164.06% |
| TTM190628C00014500 | 2019-06-07 10:57AM EDT | 14.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 55 | 167.19% |
| TTM190628C00015000 | 2019-06-07 10:57AM EDT | 15.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 2 | 14 | 162.50% |
| TTM190628C00016000 | 2019-05-20 10:05AM EDT | 16.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 218.75% |
| TTM190628C00016500 | 2019-06-07 10:57AM EDT | 16.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 13 | 206.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM190628P00011000 | 2019-06-20 10:00AM EDT | 11.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 9 | 38 | 64.84% |
| TTM190628P00011500 | 2019-06-25 1:50PM EDT | 11.50 | 0.20 | 0.25 | 0.30 | 0.00 | - | 36 | 289 | 58.59% |
| TTM190628P00012000 | 2019-06-25 9:52AM EDT | 12.00 | 0.57 | 0.55 | 0.75 | 0.00 | - | 33 | 39 | 67.97% |
| TTM190628P00012500 | 2019-06-20 9:35AM EDT | 12.50 | 1.19 | 1.00 | 1.15 | 0.00 | - | 1 | 10 | 60.94% |
| TTM190628P00013000 | 2019-06-21 1:46PM EDT | 13.00 | 1.60 | 1.35 | 1.80 | 0.00 | - | 1 | 4 | 81.25% |
| TTM190628P00013500 | 2019-06-19 11:00AM EDT | 13.50 | 2.27 | 1.85 | 2.30 | 0.00 | - | 3 | 39 | 99.22% |
| TTM190628P00014000 | 2019-06-14 10:59AM EDT | 14.00 | 2.40 | 1.95 | 2.90 | 0.00 | - | 3 | 1 | 265.63% |
| TTM190628P00015000 | 2019-05-29 9:48AM EDT | 15.00 | 2.53 | 3.20 | 3.80 | 0.00 | - | 2 | 0 | 278.91% |
| TTM190628P00016000 | 2019-05-31 10:36AM EDT | 16.00 | 3.57 | 4.10 | 5.00 | 0.00 | - | 1 | 1 | 391.80% |
| TTM190628P00016500 | 2019-05-29 9:43AM EDT | 16.50 | 3.93 | 4.40 | 5.40 | 0.00 | - | 2 | 2 | 378.13% |