| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRX190621C00029000 | 2019-05-08 3:41PM EDT | 29.00 | 3.71 | 3.00 | 3.25 | 0.00 | - | - | 40 | 39.06% |
| XRX190621C00030000 | 2019-05-17 1:12PM EDT | 30.00 | 3.15 | 2.22 | 2.42 | 0.00 | - | 1 | 96 | 36.23% |
| XRX190621C00031000 | 2019-05-14 11:52AM EDT | 31.00 | 2.22 | 1.49 | 1.65 | 0.00 | - | 1 | 18 | 32.72% |
| XRX190621C00032000 | 2019-05-24 2:12PM EDT | 32.00 | 0.92 | 0.91 | 1.01 | +0.02 | +2.22% | 21 | 49 | 29.88% |
| XRX190621C00033000 | 2019-05-24 3:49PM EDT | 33.00 | 0.53 | 0.46 | 0.57 | +0.08 | +17.78% | 14 | 361 | 28.57% |
| XRX190621C00034000 | 2019-05-23 2:26PM EDT | 34.00 | 0.27 | 0.25 | 0.30 | 0.00 | - | 6 | 62 | 28.13% |
| XRX190621C00035000 | 2019-05-23 9:44AM EDT | 35.00 | 0.27 | 0.08 | 0.16 | 0.00 | - | 5 | 31 | 28.71% |
| XRX190621C00036000 | 2019-05-24 1:02PM EDT | 36.00 | 0.06 | 0.05 | 0.17 | -0.04 | -40.00% | 70 | 99 | 35.16% |
| XRX190621C00037000 | 2019-04-29 10:34AM EDT | 37.00 | 0.21 | 0.00 | 0.36 | 0.00 | - | 1 | 11 | 50.59% |
| XRX190621C00038000 | 2019-04-23 9:56AM EDT | 38.00 | 0.35 | 0.00 | 0.49 | 0.00 | - | - | 27 | 50.39% |