| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOD190823C00015500 | 2019-07-29 3:39PM EDT | 15.50 | 3.00 | 2.26 | 3.15 | 0.00 | - | 1 | 0 | 144.92% |
| VOD190823C00016000 | 2019-08-01 9:41AM EDT | 16.00 | 1.97 | 2.07 | 2.66 | 0.00 | - | 1 | 1 | 62.50% |
| VOD190823C00016500 | 2019-07-26 10:34AM EDT | 16.50 | 1.60 | 1.21 | 2.56 | 0.00 | - | 50 | 60 | 57.81% |
| VOD190823C00017000 | 2019-07-26 9:57AM EDT | 17.00 | 1.17 | 1.02 | 1.67 | 0.00 | - | 125 | 130 | 92.38% |
| VOD190823C00017500 | 2019-08-02 2:46PM EDT | 17.50 | 1.05 | 0.63 | 1.15 | 0.00 | - | 5 | 86 | 70.31% |
| VOD190823C00018000 | 2019-08-16 12:07PM EDT | 18.00 | 0.37 | 0.39 | 0.48 | +0.14 | +60.87% | 4 | 116 | 29.88% |
| VOD190823C00018500 | 2019-08-16 2:55PM EDT | 18.50 | 0.14 | 0.11 | 0.17 | +0.09 | +180.00% | 169 | 87 | 25.59% |
| VOD190823C00019000 | 2019-08-16 3:23PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1 | 10 | 25.00% |
| VOD190823C00020000 | 2019-07-29 9:47AM EDT | 20.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | - | 100 | 53.52% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOD190823P00014000 | 2019-07-22 12:07AM EDT | 14.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 0 | 106.25% |
| VOD190823P00015000 | 2019-07-22 12:07AM EDT | 15.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 0 | 85.94% |
| VOD190823P00015500 | 2019-07-29 12:09PM EDT | 15.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 20 | 90.63% |
| VOD190823P00016000 | 2019-08-05 12:22PM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 62.50% |
| VOD190823P00016500 | 2019-08-07 2:32PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 50.78% |
| VOD190823P00017000 | 2019-08-14 1:48PM EDT | 17.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 40 | 48 | 51.95% |
| VOD190823P00017500 | 2019-08-16 11:22AM EDT | 17.50 | 0.06 | 0.00 | 0.05 | -0.22 | -78.57% | 200 | 34 | 32.81% |
| VOD190823P00018000 | 2019-08-16 11:25AM EDT | 18.00 | 0.12 | 0.06 | 0.13 | -0.16 | -57.14% | 2 | 74 | 28.71% |