| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG200221C00030000 | 2020-01-21 3:46PM EST | 30.00 | 9.81 | 8.50 | 12.40 | 0.00 | - | - | - | 103.52% |
| YANG200221C00033000 | 2020-01-21 9:58AM EST | 33.00 | 6.50 | 6.80 | 9.30 | 0.00 | - | 1 | 6 | 76.07% |
| YANG200221C00034000 | 2020-01-16 12:54PM EST | 34.00 | 3.09 | 6.60 | 7.10 | 0.00 | - | 5 | 5 | 0.00% |
| YANG200221C00035000 | 2020-01-21 9:33AM EST | 35.00 | 4.90 | 5.90 | 6.30 | 0.00 | - | 1 | 5 | 0.00% |
| YANG200221C00036000 | 2020-01-14 12:38PM EST | 36.00 | 2.10 | 5.00 | 5.30 | 0.00 | - | 5 | 8 | 0.00% |
| YANG200221C00037000 | 2020-01-23 1:23PM EST | 37.00 | 5.10 | 4.40 | 4.70 | 0.00 | - | 4 | 17 | 0.00% |
| YANG200221C00038000 | 2020-01-22 2:45PM EST | 38.00 | 4.30 | 3.70 | 4.10 | 0.00 | - | 7 | 76 | 33.69% |
| YANG200221C00039000 | 2020-01-23 2:27PM EST | 39.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 16 | 138 | 39.65% |
| YANG200221C00040000 | 2020-01-24 9:39AM EST | 40.00 | 2.90 | 2.75 | 2.95 | +0.21 | +7.81% | 1 | 258 | 42.92% |
| YANG200221C00041000 | 2020-01-23 3:57PM EST | 41.00 | 2.30 | 2.30 | 2.50 | 0.00 | - | 11 | 18 | 45.95% |
| YANG200221C00042000 | 2020-01-24 9:38AM EST | 42.00 | 2.04 | 1.95 | 2.15 | -0.06 | -2.86% | 6 | 10 | 49.27% |
| YANG200221C00043000 | 2020-01-24 9:41AM EST | 43.00 | 1.80 | 1.70 | 1.85 | +0.10 | +5.88% | 8 | 116 | 50.39% |
| YANG200221C00044000 | 2020-01-24 9:38AM EST | 44.00 | 1.53 | 1.40 | 1.60 | +0.07 | +4.79% | 5 | 44 | 52.39% |
| YANG200221C00045000 | 2020-01-23 1:29PM EST | 45.00 | 1.40 | 1.15 | 1.35 | 0.00 | - | 1 | 51 | 53.76% |
| YANG200221C00046000 | 2020-01-22 9:32AM EST | 46.00 | 0.40 | 1.00 | 1.20 | 0.00 | - | 19 | 21 | 56.54% |
| YANG200221C00047000 | 2020-01-23 1:49PM EST | 47.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | - | - | 59.18% |
| YANG200221C00048000 | 2020-01-23 2:12PM EST | 48.00 | 0.89 | 0.75 | 1.10 | 0.00 | - | - | - | 63.33% |
| YANG200221C00050000 | 2020-01-23 2:59PM EST | 50.00 | 0.68 | 0.55 | 0.80 | 0.00 | - | 20 | 0 | 65.53% |
| YANG200221C00055000 | 2020-01-23 1:49PM EST | 55.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | - | - | 73.54% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG200221P00031000 | 2020-01-21 11:37AM EST | 31.00 | 0.15 | - | 0.50 | 0.00 | - | - | - | 91.70% |
| YANG200221P00033000 | 2020-01-21 1:12PM EST | 33.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | - | 7 | 69.43% |
| YANG200221P00034000 | 2020-01-22 9:30AM EST | 34.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 62.70% |
| YANG200221P00035000 | 2020-01-23 1:28PM EST | 35.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 8 | 14 | 64.84% |
| YANG200221P00036000 | 2020-01-21 11:43AM EST | 36.00 | 1.13 | 0.70 | 0.85 | 0.00 | - | 2 | 12 | 65.63% |
| YANG200221P00037000 | 2020-01-23 10:13AM EST | 37.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 2 | 10 | 67.09% |
| YANG200221P00038000 | 2020-01-23 3:53PM EST | 38.00 | 1.62 | 1.30 | 1.65 | 0.00 | - | - | 3 | 69.58% |
| YANG200221P00039000 | 2020-01-23 12:52PM EST | 39.00 | 1.75 | 1.75 | 2.10 | 0.00 | - | - | - | 71.63% |
| YANG200221P00040000 | 2020-01-23 10:46AM EST | 40.00 | 2.19 | 2.25 | 2.75 | 0.00 | - | - | 26 | 75.20% |
| YANG200221P00041000 | 2020-01-23 1:28PM EST | 41.00 | 2.85 | 2.60 | 3.40 | 0.00 | - | - | 1 | 75.68% |
| YANG200221P00042000 | 2020-01-17 9:57AM EST | 42.00 | 3.32 | 3.50 | 3.70 | 0.00 | - | 11 | 11 | 77.30% |
| YANG200221P00044000 | 2020-01-22 7:08PM EST | 44.00 | 4.71 | 5.00 | 5.20 | 0.00 | - | - | - | 84.28% |
| YANG200221P00046000 | 2020-01-17 1:54PM EST | 46.00 | 11.09 | 6.50 | 6.80 | 0.00 | - | - | 1 | 89.21% |
| YANG200221P00053000 | 2020-01-16 10:58AM EST | 53.00 | 17.05 | 12.80 | 13.40 | 0.00 | - | 2 | 2 | 115.72% |