| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX190426C00108000 | 2019-04-25 1:36PM EDT | 108.00 | 5.45 | 8.45 | 8.75 | -3.26 | -37.43% | 6 | 15 | 91.21% |
| XLNX190426C00110000 | 2019-04-26 11:10AM EDT | 110.00 | 6.35 | 6.30 | 6.65 | -0.49 | -7.16% | 176 | 33 | 79.10% |
| XLNX190426C00113000 | 2019-04-26 11:23AM EDT | 113.00 | 3.60 | 3.40 | 3.60 | +0.10 | +2.86% | 857 | 87 | 45.31% |
| XLNX190426C00114000 | 2019-04-26 11:10AM EDT | 114.00 | 2.45 | 2.45 | 2.76 | -0.20 | -7.55% | 193 | 131 | 46.39% |
| XLNX190426C00115000 | 2019-04-26 11:24AM EDT | 115.00 | 1.80 | 1.57 | 1.78 | -0.11 | -5.76% | 917 | 188 | 35.16% |
| XLNX190426C00116000 | 2019-04-26 11:24AM EDT | 116.00 | 0.92 | 0.91 | 1.13 | -0.38 | -29.23% | 891 | 329 | 36.04% |
| XLNX190426C00117000 | 2019-04-26 11:24AM EDT | 117.00 | 0.52 | 0.42 | 0.59 | -0.32 | -38.10% | 303 | 624 | 33.99% |
| XLNX190426C00118000 | 2019-04-26 11:23AM EDT | 118.00 | 0.24 | 0.18 | 0.33 | -0.24 | -50.00% | 323 | 468 | 36.52% |
| XLNX190426C00119000 | 2019-04-26 11:16AM EDT | 119.00 | 0.16 | 0.07 | 0.12 | -0.16 | -50.00% | 334 | 536 | 34.38% |
| XLNX190426C00120000 | 2019-04-26 11:23AM EDT | 120.00 | 0.06 | 0.04 | 0.10 | -0.09 | -60.00% | 381 | 1,433 | 41.60% |
| XLNX190426C00121000 | 2019-04-26 11:21AM EDT | 121.00 | 0.04 | 0.01 | 0.10 | -0.13 | -76.47% | 13 | 316 | 50.00% |
| XLNX190426C00122000 | 2019-04-26 9:45AM EDT | 122.00 | 0.04 | 0.01 | 0.02 | -0.07 | -63.64% | 40 | 732 | 42.97% |
| XLNX190426C00123000 | 2019-04-26 9:34AM EDT | 123.00 | 0.15 | 0.01 | 0.26 | +0.05 | +50.00% | 10 | 1,137 | 70.31% |
| XLNX190426C00124000 | 2019-04-26 9:45AM EDT | 124.00 | 0.02 | 0.01 | 0.26 | -0.08 | -80.00% | 12 | 101 | 78.32% |
| XLNX190426C00125000 | 2019-04-26 11:15AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 40 | 434 | 59.38% |
| XLNX190426C00126000 | 2019-04-26 9:36AM EDT | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 108 | 62.50% |
| XLNX190426C00127000 | 2019-04-25 3:42PM EDT | 127.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 472 | 407 | 67.19% |
| XLNX190426C00128000 | 2019-04-26 10:24AM EDT | 128.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 7 | 166 | 73.44% |
| XLNX190426C00129000 | 2019-04-26 9:34AM EDT | 129.00 | 0.04 | 0.00 | 0.02 | -0.29 | -87.88% | 22 | 91 | 78.13% |
| XLNX190426C00130000 | 2019-04-26 10:02AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 5 | 558 | 82.81% |
| XLNX190426C00131000 | 2019-04-25 12:34PM EDT | 131.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 33 | 166 | 87.50% |
| XLNX190426C00132000 | 2019-04-26 9:45AM EDT | 132.00 | 0.10 | 0.00 | 0.02 | +0.05 | +100.00% | 1 | 388 | 93.75% |
| XLNX190426C00133000 | 2019-04-25 3:42PM EDT | 133.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 6 | 455 | 98.44% |
| XLNX190426C00134000 | 2019-04-25 3:28PM EDT | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 76 | 566 | 103.13% |
| XLNX190426C00135000 | 2019-04-25 3:11PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 607 | 100.00% |
| XLNX190426C00136000 | 2019-04-26 11:07AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 491 | 106.25% |
| XLNX190426C00137000 | 2019-04-25 3:41PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 626 | 109.38% |
| XLNX190426C00139000 | 2019-04-26 10:31AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 326 | 118.75% |
| XLNX190426C00140000 | 2019-04-26 10:53AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 1,599 | 121.88% |
| XLNX190426C00141000 | 2019-04-26 10:09AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 1 | 403 | 125.00% |
| XLNX190426C00150000 | 2019-04-26 9:31AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,647 | 162.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX190426P00100000 | 2019-04-26 9:41AM EDT | 100.00 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 4 | 210 | 142.19% |
| XLNX190426P00105000 | 2019-04-26 10:02AM EDT | 105.00 | 0.06 | 0.00 | 0.10 | +0.04 | +200.00% | 695 | 754 | 99.22% |
| XLNX190426P00108000 | 2019-04-26 9:58AM EDT | 108.00 | 0.20 | 0.00 | 0.24 | +0.08 | +66.67% | 35 | 1,342 | 89.84% |
| XLNX190426P00109000 | 2019-04-26 9:55AM EDT | 109.00 | 0.12 | 0.00 | 0.08 | +0.03 | +33.33% | 24 | 25 | 65.63% |
| XLNX190426P00110000 | 2019-04-26 11:22AM EDT | 110.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 434 | 257 | 52.34% |
| XLNX190426P00111000 | 2019-04-26 10:59AM EDT | 111.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 224 | 87 | 50.39% |
| XLNX190426P00112000 | 2019-04-26 11:06AM EDT | 112.00 | 0.04 | 0.00 | 0.09 | -0.10 | -71.43% | 132 | 177 | 50.20% |
| XLNX190426P00113000 | 2019-04-26 11:25AM EDT | 113.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 358 | 314 | 42.19% |
| XLNX190426P00114000 | 2019-04-26 11:25AM EDT | 114.00 | 0.15 | 0.09 | 0.16 | -0.39 | -72.22% | 205 | 123 | 37.70% |
| XLNX190426P00115000 | 2019-04-26 11:24AM EDT | 115.00 | 0.21 | 0.21 | 0.30 | -0.49 | -70.00% | 874 | 1,018 | 34.67% |
| XLNX190426P00116000 | 2019-04-26 11:29AM EDT | 116.00 | 0.50 | 0.49 | 0.56 | -0.50 | -50.00% | 436 | 631 | 31.84% |
| XLNX190426P00117000 | 2019-04-26 11:26AM EDT | 117.00 | 0.97 | 0.96 | 1.10 | -0.48 | -33.10% | 119 | 308 | 33.11% |
| XLNX190426P00118000 | 2019-04-26 11:23AM EDT | 118.00 | 1.65 | 1.57 | 1.79 | -0.80 | -32.65% | 601 | 1,076 | 32.81% |
| XLNX190426P00119000 | 2019-04-26 11:24AM EDT | 119.00 | 2.66 | 2.54 | 2.63 | -0.19 | -6.67% | 56 | 314 | 32.62% |
| XLNX190426P00120000 | 2019-04-26 11:28AM EDT | 120.00 | 3.55 | 3.50 | 3.70 | -0.55 | -13.41% | 155 | 1,095 | 47.95% |
| XLNX190426P00121000 | 2019-04-26 10:13AM EDT | 121.00 | 7.95 | 4.50 | 4.65 | +3.55 | +80.68% | 31 | 410 | 52.15% |
| XLNX190426P00122000 | 2019-04-26 11:18AM EDT | 122.00 | 5.20 | 5.45 | 5.70 | -1.26 | -19.50% | 165 | 898 | 65.82% |
| XLNX190426P00123000 | 2019-04-26 10:28AM EDT | 123.00 | 8.91 | 6.45 | 6.65 | +2.31 | +35.00% | 12 | 690 | 68.56% |
| XLNX190426P00124000 | 2019-04-26 10:33AM EDT | 124.00 | 9.55 | 7.40 | 7.70 | +1.10 | +13.02% | 10 | 227 | 55.47% |
| XLNX190426P00125000 | 2019-04-26 11:26AM EDT | 125.00 | 8.48 | 8.35 | 8.55 | -0.54 | -5.99% | 96 | 639 | 61.72% |
| XLNX190426P00126000 | 2019-04-26 11:04AM EDT | 126.00 | 9.90 | 9.45 | 9.70 | +0.02 | +0.20% | 15 | 341 | 76.56% |
| XLNX190426P00127000 | 2019-04-26 11:12AM EDT | 127.00 | 10.82 | 10.45 | 10.70 | -0.19 | -1.73% | 133 | 877 | 82.81% |
| XLNX190426P00128000 | 2019-04-26 11:12AM EDT | 128.00 | 11.67 | 11.40 | 11.70 | -0.94 | -7.45% | 42 | 216 | 79.69% |
| XLNX190426P00129000 | 2019-04-26 10:45AM EDT | 129.00 | 13.39 | 12.25 | 12.55 | +0.64 | +5.02% | 16 | 611 | 84.38% |
| XLNX190426P00130000 | 2019-04-26 11:28AM EDT | 130.00 | 13.52 | 13.40 | 13.70 | -0.58 | -4.11% | 162 | 792 | 90.63% |
| XLNX190426P00131000 | 2019-04-26 11:11AM EDT | 131.00 | 14.79 | 14.35 | 14.75 | -0.66 | -4.27% | 2 | 84 | 95.31% |
| XLNX190426P00132000 | 2019-04-26 10:25AM EDT | 132.00 | 18.10 | 15.40 | 15.70 | +2.37 | +15.07% | 16 | 177 | 101.56% |
| XLNX190426P00133000 | 2019-04-26 11:29AM EDT | 133.00 | 16.50 | 16.50 | 16.70 | -0.75 | -4.35% | 6 | 121 | 126.56% |
| XLNX190426P00135000 | 2019-04-26 10:45AM EDT | 135.00 | 19.41 | 18.30 | 18.55 | +0.26 | +1.36% | 38 | 383 | 117.19% |
| XLNX190426P00136000 | 2019-04-26 10:31AM EDT | 136.00 | 21.75 | 19.35 | 19.70 | +2.10 | +10.69% | 1 | 77 | 167.58% |
| XLNX190426P00150000 | 2019-04-25 3:22PM EDT | 150.00 | 33.80 | 33.30 | 33.75 | 0.00 | - | 1 | 1 | 259.77% |