| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA190621C00040000 | 2019-06-07 11:11AM EDT | 40.00 | 11.70 | 12.45 | 12.75 | 0.00 | - | 1 | 1 | 97.66% |
| WBA190621C00045000 | 2019-06-06 3:17PM EDT | 45.00 | 6.00 | 7.45 | 7.75 | 0.00 | - | 80 | 100 | 60.16% |
| WBA190621C00047500 | 2019-06-12 9:37AM EDT | 47.50 | 4.75 | 5.00 | 5.45 | 0.00 | - | 10 | 216 | 58.79% |
| WBA190621C00048000 | 2019-06-10 3:06PM EDT | 48.00 | 4.49 | 4.45 | 4.95 | 0.00 | - | 21 | 25 | 51.76% |
| WBA190621C00049000 | 2019-06-10 3:06PM EDT | 49.00 | 3.56 | 3.60 | 3.75 | 0.00 | - | 5 | 33 | 46.68% |
| WBA190621C00049500 | 2019-06-07 2:17PM EDT | 49.50 | 2.82 | 3.10 | 3.25 | 0.00 | - | 8 | 180 | 41.80% |
| WBA190621C00050000 | 2019-06-13 12:25PM EDT | 50.00 | 3.05 | 2.61 | 2.72 | 0.00 | - | 54 | 506 | 34.77% |
| WBA190621C00050500 | 2019-06-14 3:53PM EDT | 50.50 | 2.20 | 2.20 | 2.25 | -0.29 | -11.65% | 10 | 193 | 31.84% |
| WBA190621C00051000 | 2019-06-14 3:30PM EDT | 51.00 | 1.86 | 1.76 | 1.81 | -0.29 | -13.49% | 13 | 342 | 29.79% |
| WBA190621C00051500 | 2019-06-14 3:46PM EDT | 51.50 | 1.38 | 1.36 | 1.40 | -0.35 | -20.23% | 69 | 547 | 28.03% |
| WBA190621C00052000 | 2019-06-14 3:38PM EDT | 52.00 | 1.11 | 0.99 | 1.04 | -0.19 | -14.62% | 55 | 2,589 | 26.91% |
| WBA190621C00052500 | 2019-06-14 3:55PM EDT | 52.50 | 0.69 | 0.69 | 0.72 | -0.31 | -31.00% | 323 | 1,175 | 25.49% |
| WBA190621C00053000 | 2019-06-14 3:36PM EDT | 53.00 | 0.52 | 0.46 | 0.48 | -0.16 | -23.53% | 72 | 821 | 24.90% |
| WBA190621C00053500 | 2019-06-14 3:58PM EDT | 53.50 | 0.28 | 0.28 | 0.29 | -0.18 | -39.13% | 114 | 630 | 24.02% |
| WBA190621C00054000 | 2019-06-14 3:52PM EDT | 54.00 | 0.17 | 0.16 | 0.18 | -0.17 | -50.00% | 82 | 1,094 | 24.41% |
| WBA190621C00054500 | 2019-06-14 3:30PM EDT | 54.50 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 17 | 125 | 24.81% |
| WBA190621C00055000 | 2019-06-14 2:16PM EDT | 55.00 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 30 | 3,652 | 24.81% |
| WBA190621C00055500 | 2019-06-14 3:54PM EDT | 55.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 67 | 35 | 26.17% |
| WBA190621C00056000 | 2019-06-14 9:32AM EDT | 56.00 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 1 | 572 | 27.74% |
| WBA190621C00056500 | 2019-06-04 3:41PM EDT | 56.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 30.86% |
| WBA190621C00057500 | 2019-06-14 9:30AM EDT | 57.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 1,001 | 37.11% |
| WBA190621C00060000 | 2019-06-13 9:53AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 342 | 51.17% |
| WBA190621C00062500 | 2019-05-31 2:32PM EDT | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 109 | 57.81% |
| WBA190621C00065000 | 2019-06-11 9:37AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 62.50% |
| WBA190621C00070000 | 2019-05-30 10:57AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 11 | 81.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA190621P00037500 | 2019-06-04 9:45AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 27 | 103.13% |
| WBA190621P00042500 | 2019-06-12 10:31AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 45 | 71.88% |
| WBA190621P00045000 | 2019-06-07 3:43PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 118 | 56.25% |
| WBA190621P00046000 | 2019-06-05 10:12AM EDT | 46.00 | 0.10 | 0.03 | 0.03 | 0.00 | - | 4 | 19 | 52.73% |
| WBA190621P00046500 | 2019-06-12 10:31AM EDT | 46.50 | 0.04 | 0.03 | 0.03 | 0.00 | - | 5 | 29 | 49.22% |
| WBA190621P00047000 | 2019-06-12 2:21PM EDT | 47.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 71 | 45.31% |
| WBA190621P00047500 | 2019-06-14 1:31PM EDT | 47.50 | 0.01 | 0.03 | 0.03 | -0.16 | -94.12% | 4 | 952 | 41.80% |
| WBA190621P00048000 | 2019-06-14 12:10PM EDT | 48.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 591 | 38.28% |
| WBA190621P00048500 | 2019-06-14 3:57PM EDT | 48.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 6 | 83 | 34.38% |
| WBA190621P00049000 | 2019-06-14 2:12PM EDT | 49.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 5 | 178 | 32.42% |
| WBA190621P00049500 | 2019-06-14 2:59PM EDT | 49.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 249 | 31.25% |
| WBA190621P00050000 | 2019-06-14 3:38PM EDT | 50.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 18 | 2,867 | 30.08% |
| WBA190621P00050500 | 2019-06-14 3:59PM EDT | 50.50 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 68 | 220 | 28.52% |
| WBA190621P00051000 | 2019-06-14 3:41PM EDT | 51.00 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 65 | 1,262 | 27.15% |
| WBA190621P00051500 | 2019-06-14 3:23PM EDT | 51.50 | 0.25 | 0.26 | 0.30 | -0.04 | -13.79% | 24 | 859 | 26.66% |
| WBA190621P00052000 | 2019-06-14 3:44PM EDT | 52.00 | 0.41 | 0.40 | 0.43 | +0.01 | +2.50% | 91 | 2,541 | 25.29% |
| WBA190621P00052500 | 2019-06-14 3:59PM EDT | 52.50 | 0.60 | 0.58 | 0.62 | +0.01 | +1.69% | 76 | 3,232 | 24.37% |
| WBA190621P00053000 | 2019-06-14 2:17PM EDT | 53.00 | 0.84 | 0.83 | 0.87 | +0.04 | +5.00% | 118 | 183 | 23.44% |
| WBA190621P00053500 | 2019-06-14 2:55PM EDT | 53.50 | 1.20 | 1.15 | 1.30 | -0.65 | -35.14% | 8 | 34 | 27.44% |
| WBA190621P00054000 | 2019-06-14 2:17PM EDT | 54.00 | 1.51 | 1.53 | 1.59 | +0.12 | +8.63% | 35 | 46 | 23.24% |
| WBA190621P00055000 | 2019-06-14 2:08PM EDT | 55.00 | 2.42 | 2.39 | 2.49 | +0.22 | +10.00% | 6 | 485 | 24.81% |
| WBA190621P00057500 | 2019-06-11 11:40AM EDT | 57.50 | 4.38 | 4.85 | 5.00 | 0.00 | - | 496 | 174 | 43.56% |
| WBA190621P00060000 | 2019-06-14 10:00AM EDT | 60.00 | 7.60 | 7.35 | 7.55 | -0.75 | -8.98% | 4 | 6 | 66.02% |
| WBA190621P00062500 | 2019-06-13 3:33PM EDT | 62.50 | 9.60 | 9.70 | 10.10 | 0.00 | - | 1 | 6 | 87.50% |
| WBA190621P00065000 | 2019-05-30 9:39AM EDT | 65.00 | 13.78 | 12.25 | 12.65 | 0.00 | - | 1 | 1 | 71.88% |
| WBA190621P00070000 | 2019-05-17 2:27PM EDT | 70.00 | 17.37 | 17.25 | 17.65 | 0.00 | - | 2 | 1 | 93.75% |