| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAA190524C00016500 | 2019-05-07 11:36AM EDT | 16.50 | 5.55 | 7.05 | 7.15 | 0.00 | - | - | 13 | 165.63% |
| UAA190524C00017000 | 2019-05-03 3:50PM EDT | 17.00 | 5.80 | 6.60 | 6.70 | 0.00 | - | 5 | 5 | 185.94% |
| UAA190524C00019000 | 2019-05-20 9:42AM EDT | 19.00 | 4.20 | 4.60 | 4.70 | 0.00 | - | 11 | 49 | 132.03% |
| UAA190524C00019500 | 2019-05-17 12:41PM EDT | 19.50 | 4.10 | 4.15 | 4.20 | 0.00 | - | 22 | 52 | 127.34% |
| UAA190524C00020000 | 2019-05-17 2:24PM EDT | 20.00 | 3.35 | 3.65 | 3.70 | 0.00 | - | 5 | 199 | 114.06% |
| UAA190524C00020500 | 2019-05-17 10:24AM EDT | 20.50 | 2.60 | 3.10 | 3.20 | 0.00 | - | 1 | 130 | 93.75% |
| UAA190524C00021000 | 2019-05-20 3:09PM EDT | 21.00 | 2.59 | 2.65 | 2.69 | 0.00 | - | 2 | 84 | 86.33% |
| UAA190524C00021500 | 2019-05-17 3:02PM EDT | 21.50 | 2.07 | 2.17 | 2.22 | 0.00 | - | 28 | 184 | 78.13% |
| UAA190524C00022000 | 2019-05-17 3:02PM EDT | 22.00 | 1.60 | 1.67 | 1.71 | 0.00 | - | 25 | 277 | 63.28% |
| UAA190524C00023000 | 2019-05-21 9:57AM EDT | 23.00 | 0.70 | 0.81 | 0.85 | -0.23 | -24.73% | 14 | 969 | 50.39% |
| UAA190524C00024000 | 2019-05-21 10:53AM EDT | 24.00 | 0.24 | 0.24 | 0.26 | -0.07 | -22.58% | 11 | 1,068 | 44.34% |
| UAA190524C00024500 | 2019-05-21 10:35AM EDT | 24.50 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 35 | 430 | 41.80% |
| UAA190524C00025000 | 2019-05-21 10:35AM EDT | 25.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1 | 245 | 45.31% |
| UAA190524C00025500 | 2019-05-03 11:57AM EDT | 25.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 50.78% |
| UAA190524C00026000 | 2019-05-15 12:36PM EDT | 26.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 12 | 58.59% |
| UAA190524C00026500 | 2019-05-01 2:57PM EDT | 26.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 62.50% |