| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL200320C00050000 | 2020-02-06 10:57AM EST | 50.00 | 11.10 | 3.10 | 5.60 | 0.00 | - | 2 | 0 | 64.26% |
| UL200320C00055000 | 2020-02-28 12:23PM EST | 55.00 | 1.25 | 1.05 | 2.60 | -0.35 | -21.88% | 52 | 19 | 58.25% |
| UL200320C00057500 | 2020-02-27 11:18AM EST | 57.50 | 0.75 | 0.00 | 2.05 | 0.00 | - | 88 | 85 | 65.21% |
| UL200320C00060000 | 2020-02-27 2:49PM EST | 60.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 5 | 93 | 32.91% |
| UL200320C00062500 | 2020-02-27 12:09PM EST | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 129 | 44.09% |
| UL200320C00065000 | 2020-02-12 11:30AM EST | 65.00 | 0.05 | - | 1.60 | 0.00 | - | - | 1 | 93.75% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL200320P00050000 | 2020-02-28 10:24AM EST | 50.00 | 0.90 | 0.50 | 0.95 | +0.65 | +260.00% | 143 | 292 | 47.71% |
| UL200320P00052500 | 2020-02-28 3:46PM EST | 52.50 | 1.75 | 0.75 | 1.55 | +1.20 | +218.18% | 50 | 64 | 42.07% |
| UL200320P00055000 | 2020-02-28 12:19PM EST | 55.00 | 2.60 | 1.80 | 3.00 | +1.55 | +147.62% | 2 | 14 | 45.53% |
| UL200320P00057500 | 2020-02-27 9:33AM EST | 57.50 | 4.09 | 2.65 | 4.60 | +1.97 | +92.92% | 1 | 149 | 44.12% |
| UL200320P00060000 | 2020-02-26 3:04PM EST | 60.00 | 2.00 | 4.20 | 8.70 | 0.00 | - | 1 | 38 | 91.70% |
| UL200320P00062500 | 2020-02-24 10:31AM EST | 62.50 | 8.64 | 6.60 | 11.40 | +3.82 | +79.25% | 1 | 1 | 51.17% |
| UL200320P00065000 | 2020-01-30 11:16PM EST | 65.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UL200320P00070000 | 2020-01-29 9:34AM EST | 70.00 | 12.40 | 14.50 | 19.40 | 0.00 | - | - | 0 | 92.97% |
| UL200320P00075000 | 2020-02-06 9:38AM EST | 75.00 | 14.50 | 19.50 | 24.40 | 0.00 | - | 49 | 14 | 108.74% |