| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOD190621C00010000 | 2019-06-05 2:59PM EDT | 10.00 | 6.75 | 4.15 | 8.50 | 0.00 | - | 800 | 0 | 400.00% |
| VOD190621C00011000 | 2019-06-05 3:09PM EDT | 11.00 | 5.75 | 2.82 | 7.50 | 0.00 | - | 9 | 0 | 1,137.11% |
| VOD190621C00015000 | 2019-06-05 3:26PM EDT | 15.00 | 1.76 | 1.14 | 1.41 | 0.00 | - | 11,207 | 0 | 75.00% |
| VOD190621C00015500 | 2019-06-05 2:59PM EDT | 15.50 | 1.32 | 0.60 | 0.92 | 0.00 | - | 7,151 | 0 | 96.88% |
| VOD190621C00016000 | 2019-06-19 10:46AM EDT | 16.00 | 0.15 | 0.28 | 0.31 | 0.00 | - | 199 | 350 | 33.20% |
| VOD190621C00016500 | 2019-06-20 10:18AM EDT | 16.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 182 | 780 | 23.83% |
| VOD190621C00017000 | 2019-06-20 10:37AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,915 | 37.50% |
| VOD190621C00017500 | 2019-05-29 3:53PM EDT | 17.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 25 | 75.00% |
| VOD190621C00018000 | 2019-06-18 1:08PM EDT | 18.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 2,185 | 85.94% |
| VOD190621C00019000 | 2019-06-05 11:51AM EDT | 19.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 1,360 | 132.81% |
| VOD190621C00020000 | 2019-06-20 9:55AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 2,473 | 118.75% |
| VOD190621C00021000 | 2019-06-07 11:46AM EDT | 21.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 752 | 195.31% |
| VOD190621C00022000 | 2019-06-07 10:42AM EDT | 22.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 661 | 221.88% |
| VOD190621C00023000 | 2019-06-07 10:57AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 221 | 231.25% |
| VOD190621C00025000 | 2019-06-07 10:57AM EDT | 25.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 100 | 100 | 295.31% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOD190621P00010000 | 2019-06-07 10:57AM EDT | 10.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 145 | 160 | 353.13% |
| VOD190621P00011000 | 2019-06-07 10:57AM EDT | 11.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 17 | 22 | 290.63% |
| VOD190621P00012000 | 2019-06-17 12:01AM EDT | 12.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 234.38% |
| VOD190621P00013000 | 2019-06-17 12:01AM EDT | 13.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 100 | 100 | 185.94% |
| VOD190621P00013500 | 2019-05-20 11:02AM EDT | 13.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 6 | 151.56% |
| VOD190621P00014000 | 2019-06-07 9:54AM EDT | 14.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 824 | 114.06% |
| VOD190621P00014500 | 2019-06-07 10:57AM EDT | 14.50 | 0.12 | 0.00 | 0.08 | 0.00 | - | - | 2 | 106.25% |
| VOD190621P00015000 | 2019-06-14 1:21PM EDT | 15.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 2,507 | 81.25% |
| VOD190621P00015500 | 2019-06-18 11:35AM EDT | 15.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 2,974 | 39.06% |
| VOD190621P00016000 | 2019-06-20 10:40AM EDT | 16.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 99 | 2,223 | 23.44% |
| VOD190621P00016500 | 2019-06-11 9:42AM EDT | 16.50 | 0.22 | 0.20 | 0.30 | 0.00 | - | 100 | 180 | 28.13% |
| VOD190621P00017000 | 2019-06-20 9:49AM EDT | 17.00 | 0.79 | 0.69 | 0.85 | -0.27 | -25.47% | 1 | 667 | 71.48% |
| VOD190621P00017500 | 2019-06-04 11:04AM EDT | 17.50 | 1.15 | 1.10 | 1.40 | 0.00 | - | - | 0 | 113.28% |
| VOD190621P00018000 | 2019-06-20 10:32AM EDT | 18.00 | 1.73 | 1.71 | 1.74 | -0.27 | -13.50% | 16 | 3,550 | 0.00% |
| VOD190621P00019000 | 2019-06-07 1:20PM EDT | 19.00 | 2.53 | 2.59 | 2.88 | 0.00 | - | 1 | 11 | 175.00% |
| VOD190621P00020000 | 2019-06-07 10:57AM EDT | 20.00 | 3.10 | 3.65 | 3.80 | 0.00 | - | 2 | 1,218 | 168.75% |
| VOD190621P00021000 | 2019-06-07 10:57AM EDT | 21.00 | 5.65 | 4.60 | 4.85 | 0.00 | - | 1 | 1 | 232.81% |
| VOD190621P00022000 | 2019-06-07 10:57AM EDT | 22.00 | 6.75 | 3.50 | 7.65 | 0.00 | - | 1 | 2 | 750.78% |
| VOD190621P00024000 | 2019-06-07 10:57AM EDT | 24.00 | 6.60 | 5.50 | 10.20 | 0.00 | - | - | 70 | 318.75% |
| VOD190621P00028000 | 2019-06-07 10:57AM EDT | 28.00 | 11.40 | 9.50 | 14.15 | 0.00 | - | 11 | 0 | 390.63% |