| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT190920C00015000 | 2019-08-13 12:02PM EDT | 15.00 | 3.15 | 2.60 | 4.10 | 0.00 | - | 10 | 0 | 103.32% |
| VIRT190920C00017500 | 2019-08-15 3:43PM EDT | 17.50 | 1.42 | 0.90 | 1.15 | 0.00 | - | 11 | 0 | 31.84% |
| VIRT190920C00020000 | 2019-08-19 10:22AM EDT | 20.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 14 | 0 | 30.27% |
| VIRT190920C00022500 | 2019-08-19 1:28PM EDT | 22.50 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 2 | 0 | 57.81% |
| VIRT190920C00025000 | 2019-08-16 1:43PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 0 | 61.72% |
| VIRT190920C00030000 | 2019-08-08 2:35PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 88.28% |
| VIRT190920C00035000 | 2019-06-04 11:20AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 661 | 102.73% |
| VIRT190920C00040000 | 2019-05-22 3:44PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 127 | 132.81% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT190920P00015000 | 2019-08-16 11:28AM EDT | 15.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 54.69% |
| VIRT190920P00017500 | 2019-08-19 2:47PM EDT | 17.50 | 0.49 | 0.45 | 0.50 | -0.06 | -10.91% | 25 | 0 | 38.97% |
| VIRT190920P00020000 | 2019-08-16 3:56PM EDT | 20.00 | 2.13 | 1.75 | 2.45 | 0.00 | - | 70 | 0 | 62.70% |
| VIRT190920P00022500 | 2019-08-09 11:17AM EDT | 22.50 | 4.90 | 4.30 | 4.60 | 0.00 | - | 10 | 0 | 60.94% |
| VIRT190920P00025000 | 2019-08-09 1:25PM EDT | 25.00 | 7.00 | 6.50 | 7.30 | 0.00 | - | 8 | 0 | 75.78% |
| VIRT190920P00030000 | 2019-07-25 11:36AM EDT | 30.00 | 8.90 | 11.70 | 12.10 | 0.00 | - | 28 | 0 | 105.86% |
| VIRT190920P00035000 | 2019-07-22 1:02PM EDT | 35.00 | 13.10 | 16.70 | 17.20 | 0.00 | - | 1 | 0 | 135.55% |
| VIRT190920P00040000 | 2019-06-17 12:08AM EDT | 40.00 | 14.28 | 18.30 | 18.80 | 0.00 | - | 3 | 3 | 0.00% |