| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS190823C00088500 | 2019-08-09 9:49AM EDT | 88.50 | 3.30 | 3.60 | 6.20 | 0.00 | - | 1 | 1 | 81.45% |
| CTXS190823C00092000 | 2019-08-20 12:50PM EDT | 92.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 10 | 184 | 33.01% |
| CTXS190823C00092500 | 2019-08-21 1:25PM EDT | 92.50 | 0.60 | 0.50 | 1.00 | -0.15 | -20.00% | 11 | 156 | 32.62% |
| CTXS190823C00093000 | 2019-08-19 3:54PM EDT | 93.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 31 | 30 | 26.86% |
| CTXS190823C00093500 | 2019-08-19 3:55PM EDT | 93.50 | 0.40 | 0.15 | 0.50 | 0.00 | - | 8 | 19 | 30.42% |
| CTXS190823C00094000 | 2019-08-19 3:59PM EDT | 94.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 92 | 90 | 41.02% |
| CTXS190823C00094500 | 2019-08-19 3:48PM EDT | 94.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 38.48% |
| CTXS190823C00095000 | 2019-08-19 1:49PM EDT | 95.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 9 | 19 | 33.50% |
| CTXS190823C00096000 | 2019-08-05 12:35PM EDT | 96.00 | 0.65 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 61.62% |
| CTXS190823C00098500 | 2019-08-01 9:47AM EDT | 98.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 54 | 56 | 75.29% |
| CTXS190823C00100000 | 2019-08-05 3:57PM EDT | 100.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 79 | 90 | 68.95% |
| CTXS190823C00101000 | 2019-07-24 10:02AM EDT | 101.00 | 2.95 | 0.00 | 1.25 | 0.00 | - | 4 | 10 | 111.91% |
| CTXS190823C00102000 | 2019-07-24 2:19PM EDT | 102.00 | 2.10 | 0.00 | 1.25 | 0.00 | - | 7 | 4 | 120.12% |
| CTXS190823C00104000 | 2019-07-26 1:35PM EDT | 104.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 8 | 7 | 136.04% |
| CTXS190823C00105000 | 2019-07-24 1:55PM EDT | 105.00 | 1.11 | 0.00 | 1.25 | 0.00 | - | 4 | 10 | 143.75% |
| CTXS190823C00106000 | 2019-07-29 12:25PM EDT | 106.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 168 | 168 | 131.64% |
| CTXS190823C00113000 | 2019-07-24 1:53PM EDT | 113.00 | 0.27 | 0.00 | 1.25 | 0.00 | - | - | 12 | 199.02% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS190823P00086000 | 2019-08-20 1:49PM EDT | 86.00 | 0.08 | - | 0.60 | 0.00 | - | 1 | 0 | 104.10% |
| CTXS190823P00090000 | 2019-08-19 12:09AM EDT | 90.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | - | 1 | 59.47% |
| CTXS190823P00091000 | 2019-08-12 2:56PM EDT | 91.00 | 1.13 | 0.00 | 0.20 | 0.00 | - | 113 | 113 | 28.42% |
| CTXS190823P00092000 | 2019-08-20 3:59PM EDT | 92.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 10 | 172 | 35.35% |
| CTXS190823P00092500 | 2019-08-21 10:11AM EDT | 92.50 | 0.55 | 0.35 | 0.60 | -1.20 | -68.57% | 9 | 0 | 25.59% |
| CTXS190823P00093000 | 2019-08-19 12:09AM EDT | 93.00 | 1.15 | 0.55 | 0.80 | 0.00 | - | - | 2 | 23.54% |
| CTXS190823P00095000 | 2019-07-30 3:35PM EDT | 95.00 | 1.85 | 1.60 | 2.55 | 0.00 | - | 19 | 60 | 36.91% |
| CTXS190823P00096500 | 2019-07-05 9:30AM EDT | 96.50 | 2.00 | 4.70 | 5.50 | 0.00 | - | 10 | 10 | 100.49% |
| CTXS190823P00097000 | 2019-08-20 1:49PM EDT | 97.00 | 4.63 | 3.70 | 5.00 | 0.00 | - | 1 | 4 | 79.59% |
| CTXS190823P00102000 | 2019-07-22 12:04AM EDT | 102.00 | 3.30 | 7.20 | 10.20 | 0.00 | - | - | 0 | 136.62% |