| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200228C00069000 | 2020-02-21 2:11PM EST | 69.00 | 12.60 | 12.70 | 13.50 | +0.90 | +7.69% | 1 | 0 | 144.73% |
| W200228C00071000 | 2020-02-19 5:20PM EST | 71.00 | 11.50 | 11.50 | 11.80 | 0.00 | - | - | 0 | 144.24% |
| W200228C00072000 | 2020-02-21 10:52AM EST | 72.00 | 10.52 | 10.80 | 11.10 | -0.18 | -1.68% | 12 | 0 | 143.75% |
| W200228C00072500 | 2020-02-19 5:20PM EST | 72.50 | 10.90 | 10.50 | 10.80 | +0.30 | +2.83% | 1 | 0 | 144.58% |
| W200228C00074000 | 2020-02-20 9:36AM EST | 74.00 | 9.50 | 9.50 | 10.00 | +0.50 | +5.56% | 1 | 0 | 146.00% |
| W200228C00075000 | 2020-02-21 1:32PM EST | 75.00 | 9.00 | 8.90 | 9.20 | 0.00 | - | 7 | 0 | 143.55% |
| W200228C00076000 | 2020-02-21 1:32PM EST | 76.00 | 8.40 | 8.30 | 8.70 | +0.28 | +3.45% | 6 | 0 | 144.29% |
| W200228C00078000 | 2020-02-19 5:20PM EST | 78.00 | 7.10 | 7.30 | 7.60 | 0.00 | - | - | 0 | 144.97% |
| W200228C00080000 | 2020-02-21 3:25PM EST | 80.00 | 6.30 | 6.30 | 6.60 | +0.20 | +3.28% | 60 | 0 | 144.46% |
| W200228C00081000 | 2020-02-21 12:47PM EST | 81.00 | 6.22 | 5.90 | 6.10 | +0.62 | +11.07% | 3 | 0 | 144.48% |
| W200228C00082000 | 2020-02-21 2:32PM EST | 82.00 | 5.40 | 5.40 | 5.70 | -0.45 | -7.69% | 40 | 0 | 143.95% |
| W200228C00083000 | 2020-02-21 3:48PM EST | 83.00 | 5.10 | 5.00 | 5.30 | +0.90 | +21.43% | 101 | 0 | 144.04% |
| W200228C00084000 | 2020-02-21 3:38PM EST | 84.00 | 4.70 | 4.60 | 4.90 | -0.10 | -2.08% | 220 | 0 | 143.60% |
| W200228C00085000 | 2020-02-21 3:59PM EST | 85.00 | 4.40 | 4.30 | 4.60 | -0.10 | -2.22% | 115 | 0 | 144.92% |
| W200228C00086000 | 2020-02-21 3:34PM EST | 86.00 | 4.00 | 4.00 | 4.30 | +0.40 | +11.11% | 16 | 0 | 145.75% |
| W200228C00087000 | 2020-02-21 11:31AM EST | 87.00 | 3.70 | 3.60 | 3.90 | +0.40 | +12.12% | 16 | 0 | 143.75% |
| W200228C00088000 | 2020-02-21 3:05PM EST | 88.00 | 3.50 | 3.40 | 3.60 | +0.48 | +15.89% | 28 | 0 | 144.82% |
| W200228C00089000 | 2020-02-19 3:30PM EST | 89.00 | 3.00 | 3.10 | 3.50 | +0.60 | +25.00% | 2 | 0 | 146.68% |
| W200228C00090000 | 2020-02-21 3:46PM EST | 90.00 | 2.91 | 2.85 | 3.10 | +0.41 | +16.40% | 111 | 0 | 145.02% |
| W200228C00090500 | 2020-02-20 3:42PM EST | 90.50 | 2.10 | 2.75 | 2.95 | -0.60 | -22.22% | 1 | 0 | 144.97% |
| W200228C00091000 | 2020-02-21 3:20PM EST | 91.00 | 2.65 | 2.60 | 2.85 | +0.45 | +20.45% | 6 | 0 | 144.78% |
| W200228C00091500 | 2020-02-21 11:30AM EST | 91.50 | 2.50 | 2.55 | 2.75 | +0.35 | +16.28% | 3 | 0 | 145.80% |
| W200228C00092000 | 2020-02-21 3:37PM EST | 92.00 | 2.45 | 2.40 | 2.60 | +0.57 | +30.32% | 130 | 0 | 144.73% |
| W200228C00092500 | 2020-02-21 11:04AM EST | 92.50 | 2.40 | 2.30 | 2.50 | +0.45 | +23.08% | 4 | 0 | 144.87% |
| W200228C00093000 | 2020-02-21 3:05PM EST | 93.00 | 2.35 | 2.20 | 2.40 | +0.35 | +17.50% | 12 | 0 | 144.92% |
| W200228C00093500 | 2020-02-13 3:36PM EST | 93.50 | 1.60 | 2.10 | 2.50 | -1.50 | -48.39% | - | 0 | 147.71% |
| W200228C00094000 | 2020-02-21 3:55PM EST | 94.00 | 2.10 | 2.00 | 2.40 | +0.62 | +41.89% | 3 | 0 | 147.56% |
| W200228C00094500 | 2020-02-21 1:23PM EST | 94.50 | 2.05 | 1.90 | 2.25 | +0.50 | +32.26% | 1 | 0 | 146.63% |
| W200228C00095000 | 2020-02-21 2:41PM EST | 95.00 | 1.80 | 1.80 | 2.00 | +0.30 | +20.00% | 44 | 0 | 144.04% |
| W200228C00095500 | 2020-02-14 11:42AM EST | 95.50 | 2.15 | 1.75 | 2.05 | 0.00 | - | 4 | 0 | 146.58% |
| W200228C00096000 | 2020-02-20 1:34PM EST | 96.00 | 1.30 | 1.65 | 2.05 | 0.00 | - | 1 | 0 | 147.61% |
| W200228C00096500 | 2020-02-12 12:36PM EST | 96.50 | 1.20 | 1.60 | 1.95 | 0.00 | - | 1 | 0 | 147.75% |
| W200228C00097000 | 2020-02-21 3:20PM EST | 97.00 | 1.45 | 1.50 | 1.70 | +0.45 | +45.00% | 105 | 0 | 144.58% |
| W200228C00097500 | 2020-02-19 1:14PM EST | 97.50 | 1.10 | 1.45 | 1.70 | 0.00 | - | 1 | 0 | 146.09% |
| W200228C00098000 | 2020-02-21 2:31PM EST | 98.00 | 1.40 | 1.35 | 1.50 | +0.20 | +16.67% | 20 | 0 | 143.36% |
| W200228C00098500 | 2020-02-21 3:18PM EST | 98.50 | 1.32 | 1.30 | 1.45 | +0.37 | +38.95% | 83 | 0 | 143.95% |
| W200228C00099000 | 2020-02-21 11:55AM EST | 99.00 | 1.54 | 1.25 | 1.40 | +0.53 | +52.48% | 158 | 0 | 144.34% |
| W200228C00099500 | 2020-02-21 3:53PM EST | 99.50 | 1.20 | 1.15 | 1.45 | +0.50 | +71.43% | 1 | 0 | 145.65% |
| W200228C00100000 | 2020-02-21 1:01PM EST | 100.00 | 1.32 | 1.15 | 1.25 | +0.32 | +32.00% | 51 | 0 | 144.14% |
| W200228C00101000 | 2020-02-21 3:52PM EST | 101.00 | 1.01 | 1.00 | 1.35 | +0.31 | +44.29% | 5 | 0 | 147.36% |
| W200228C00102000 | 2020-02-21 12:40PM EST | 102.00 | 1.10 | 0.90 | 1.05 | +0.50 | +83.33% | 5 | 0 | 143.46% |
| W200228C00103000 | 2020-02-20 11:13AM EST | 103.00 | 0.55 | 0.80 | 1.20 | 0.00 | - | 2 | 0 | 148.44% |
| W200228C00104000 | 2020-02-18 12:38PM EST | 104.00 | 0.61 | 0.65 | 1.05 | 0.00 | - | 3 | 0 | 145.70% |
| W200228C00105000 | 2020-02-21 3:47PM EST | 105.00 | 0.73 | 0.65 | 0.80 | +0.33 | +82.50% | 10 | 0 | 143.36% |
| W200228C00106000 | 2020-02-21 3:50PM EST | 106.00 | 0.65 | 0.60 | 0.95 | +0.09 | +16.07% | 3 | 0 | 149.41% |
| W200228C00107000 | 2020-02-11 3:17PM EST | 107.00 | 1.00 | 0.55 | 0.85 | 0.00 | - | 2 | 0 | 149.22% |
| W200228C00108000 | 2020-02-20 1:54PM EST | 108.00 | 0.30 | 0.40 | 0.80 | 0.00 | - | 3 | 0 | 147.07% |
| W200228C00109000 | 2020-02-20 1:34PM EST | 109.00 | 0.45 | 0.40 | 0.70 | +0.15 | +50.00% | 8 | 0 | 147.46% |
| W200228C00110000 | 2020-02-21 3:55PM EST | 110.00 | 0.45 | 0.40 | 0.50 | +0.23 | +104.55% | 2 | 0 | 144.34% |
| W200228C00111000 | 2020-02-14 9:33AM EST | 111.00 | 0.62 | 0.35 | 0.70 | 0.00 | - | 7 | 0 | 152.34% |
| W200228C00112000 | 2020-02-07 11:15AM EST | 112.00 | 3.50 | 0.30 | 0.60 | 0.00 | - | 10 | 0 | 150.39% |
| W200228C00113000 | 2020-01-30 11:07PM EST | 113.00 | 5.40 | 0.25 | 0.55 | 0.00 | - | - | 0 | 149.80% |
| W200228C00114000 | 2020-02-19 11:08AM EST | 114.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 1 | 0 | 146.68% |
| W200228C00115000 | 2020-02-21 3:52PM EST | 115.00 | 0.25 | 0.15 | 0.40 | +0.05 | +25.00% | 7 | 0 | 144.92% |
| W200228C00116000 | 2020-02-10 12:05AM EST | 116.00 | 2.05 | 0.15 | 0.35 | 0.00 | - | - | 0 | 145.31% |
| W200228C00117000 | 2020-01-29 2:23PM EST | 117.00 | 2.50 | 0.15 | 0.30 | 0.00 | - | 27 | 0 | 145.31% |
| W200228C00118000 | 2020-02-21 11:56AM EST | 118.00 | 0.30 | 0.10 | 0.30 | -0.50 | -62.50% | 40 | 0 | 144.92% |
| W200228C00119000 | 2020-02-03 10:59AM EST | 119.00 | 1.60 | 0.10 | 0.30 | 0.00 | - | - | 0 | 147.46% |
| W200228C00120000 | 2020-02-18 11:16AM EST | 120.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 146.88% |
| W200228C00121000 | 2020-02-07 10:40AM EST | 121.00 | 0.07 | 0.10 | 0.25 | 0.00 | - | 12 | 0 | 149.22% |
| W200228C00122000 | 2020-02-14 2:51PM EST | 122.00 | 0.10 | 0.05 | 0.25 | -0.30 | -75.00% | 1 | 0 | 148.05% |
| W200228C00125000 | 2020-02-19 9:58AM EST | 125.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 14 | 0 | 146.09% |
| W200228C00130000 | 2020-02-21 12:59PM EST | 130.00 | 0.12 | 0.00 | 0.95 | -0.05 | -29.41% | 3 | 0 | 201.37% |
| W200228C00135000 | 2020-02-11 2:21PM EST | 135.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 35 | 0 | 153.13% |
| W200228C00140000 | 2020-02-06 9:40AM EST | 140.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 21 | 0 | 170.31% |
| W200228C00145000 | 2020-02-06 11:40AM EST | 145.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 179.30% |
| W200228C00150000 | 2020-01-22 12:05PM EST | 150.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 0 | 187.89% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200228P00060000 | 2020-02-21 3:41PM EST | 60.00 | 0.55 | 0.45 | 0.55 | +0.25 | +83.33% | 151 | 0 | 147.66% |
| W200228P00061000 | 2020-02-19 3:59PM EST | 61.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | - | 0 | 145.90% |
| W200228P00063000 | 2020-02-21 12:01PM EST | 63.00 | 0.88 | 0.75 | 0.85 | +0.48 | +120.00% | 8 | 0 | 145.02% |
| W200228P00064000 | 2020-02-21 2:57PM EST | 64.00 | 1.00 | 0.90 | 1.00 | +0.40 | +66.67% | 7 | 0 | 145.22% |
| W200228P00065000 | 2020-02-21 3:42PM EST | 65.00 | 1.08 | 1.05 | 1.15 | +0.43 | +66.15% | 83 | 0 | 144.63% |
| W200228P00067000 | 2020-02-21 3:48PM EST | 67.00 | 1.48 | 1.40 | 1.55 | +0.48 | +48.00% | 7 | 0 | 144.24% |
| W200228P00068000 | 2020-02-21 1:54PM EST | 68.00 | 1.85 | 1.65 | 1.75 | +0.75 | +68.18% | 8 | 0 | 144.29% |
| W200228P00069000 | 2020-02-21 12:17PM EST | 69.00 | 2.05 | 1.85 | 2.15 | +0.81 | +65.32% | 4 | 0 | 146.00% |
| W200228P00070000 | 2020-02-21 3:57PM EST | 70.00 | 2.20 | 2.15 | 2.25 | +0.64 | +41.03% | 46 | 0 | 143.80% |
| W200228P00070500 | 2020-02-19 3:25PM EST | 70.50 | 1.70 | 2.30 | 2.45 | 0.00 | - | - | 0 | 144.73% |
| W200228P00071000 | 2020-02-20 12:05PM EST | 71.00 | 1.85 | 2.35 | 2.60 | 0.00 | - | - | 0 | 143.26% |
| W200228P00071500 | 2020-02-20 9:56AM EST | 71.50 | 2.05 | 2.50 | 2.75 | 0.00 | - | 1 | 0 | 143.12% |
| W200228P00072000 | 2020-02-21 12:04PM EST | 72.00 | 2.84 | 2.75 | 2.90 | +0.74 | +35.24% | 8 | 0 | 144.14% |
| W200228P00072500 | 2020-02-21 11:23AM EST | 72.50 | 3.24 | 2.90 | 3.10 | +0.99 | +44.00% | 15 | 0 | 144.34% |
| W200228P00073000 | 2020-02-19 3:39PM EST | 73.00 | 2.45 | 3.10 | 3.30 | 0.00 | - | - | 0 | 144.97% |
| W200228P00073500 | 2020-02-21 10:50AM EST | 73.50 | 3.60 | 3.20 | 3.50 | +0.80 | +28.57% | 6 | 0 | 144.14% |
| W200228P00074000 | 2020-02-21 3:31PM EST | 74.00 | 3.60 | 3.40 | 3.70 | +1.25 | +53.19% | 1 | 0 | 144.48% |
| W200228P00074500 | 2020-02-21 11:38AM EST | 74.50 | 3.90 | 3.60 | 3.90 | +1.25 | +47.17% | 1 | 0 | 144.58% |
| W200228P00075000 | 2020-02-21 2:33PM EST | 75.00 | 4.11 | 3.80 | 4.10 | +1.31 | +46.79% | 84 | 0 | 144.58% |
| W200228P00076000 | 2020-02-21 2:32PM EST | 76.00 | 4.50 | 4.20 | 4.50 | +0.92 | +25.70% | 5 | 0 | 144.04% |
| W200228P00077000 | 2020-02-21 1:45PM EST | 77.00 | 4.80 | 4.70 | 5.00 | +0.90 | +23.08% | 1 | 0 | 145.31% |
| W200228P00078000 | 2020-02-21 3:44PM EST | 78.00 | 5.20 | 5.20 | 5.40 | +1.37 | +35.77% | 17 | 0 | 144.75% |
| W200228P00079000 | 2020-02-21 3:42PM EST | 79.00 | 5.80 | 5.70 | 5.90 | +1.00 | +20.83% | 23 | 0 | 144.78% |
| W200228P00080000 | 2020-02-21 3:58PM EST | 80.00 | 6.26 | 6.20 | 6.50 | +1.20 | +23.72% | 22 | 0 | 145.36% |
| W200228P00081000 | 2020-02-21 11:51AM EST | 81.00 | 7.00 | 6.70 | 7.00 | +1.84 | +35.66% | 2 | 0 | 144.26% |
| W200228P00082000 | 2020-02-21 11:31AM EST | 82.00 | 7.70 | 7.30 | 7.60 | +2.14 | +38.49% | 5 | 0 | 144.87% |
| W200228P00083000 | 2020-02-21 3:22PM EST | 83.00 | 8.20 | 7.90 | 8.20 | +1.20 | +17.14% | 3 | 0 | 144.97% |
| W200228P00085000 | 2020-02-21 3:27PM EST | 85.00 | 9.30 | 9.10 | 9.40 | +1.12 | +13.69% | 2 | 0 | 143.51% |
| W200228P00086000 | 2020-02-19 10:56AM EST | 86.00 | 9.90 | 9.80 | 10.10 | 0.00 | - | - | 0 | 144.34% |
| W200228P00089000 | 2020-02-19 10:56AM EST | 89.00 | 11.80 | 11.90 | 12.20 | -0.30 | -2.48% | 1 | 0 | 143.99% |
| W200228P00090000 | 2020-02-21 3:57PM EST | 90.00 | 12.75 | 12.70 | 12.90 | +1.25 | +10.87% | 8 | 0 | 144.14% |
| W200228P00090500 | 2020-02-20 11:11AM EST | 90.50 | 11.22 | 13.00 | 13.60 | 0.00 | - | 2 | 0 | 147.27% |
| W200228P00091000 | 2020-02-13 11:10AM EST | 91.00 | 8.00 | 13.40 | 13.70 | 0.00 | - | 4 | 0 | 143.90% |
| W200228P00091500 | 2020-02-21 3:14PM EST | 91.50 | 14.05 | 13.80 | 14.10 | +1.86 | +15.26% | 4 | 0 | 144.24% |
| W200228P00092000 | 2020-02-19 10:08AM EST | 92.00 | 13.10 | 14.20 | 14.50 | 0.00 | - | 2 | 0 | 144.48% |
| W200228P00092500 | 2020-02-20 12:27PM EST | 92.50 | 13.80 | 14.60 | 14.90 | 0.00 | - | 24 | 0 | 144.63% |
| W200228P00093000 | 2020-02-20 12:07PM EST | 93.00 | 14.60 | 15.00 | 15.30 | +0.50 | +3.55% | 21 | 0 | 144.68% |
| W200228P00093500 | 2020-02-20 1:11PM EST | 93.50 | 15.40 | 15.40 | 15.70 | +1.70 | +12.41% | 1 | 0 | 144.63% |
| W200228P00094000 | 2020-02-19 12:43PM EST | 94.00 | 14.70 | 15.80 | 16.10 | 0.00 | - | 19 | 0 | 144.43% |
| W200228P00094500 | 2020-02-19 10:05AM EST | 94.50 | 14.90 | 16.20 | 16.50 | 0.00 | - | 2 | 0 | 144.14% |
| W200228P00095000 | 2020-02-21 2:41PM EST | 95.00 | 17.20 | 16.60 | 16.90 | +2.50 | +17.01% | 1 | 0 | 143.75% |
| W200228P00095500 | 2020-02-20 10:49AM EST | 95.50 | 15.00 | 17.00 | 17.70 | 0.00 | - | 5 | 0 | 149.32% |
| W200228P00096000 | 2020-02-18 10:02AM EST | 96.00 | 16.40 | 17.20 | 18.00 | 0.00 | - | 13 | 0 | 144.19% |
| W200228P00096500 | 2020-02-12 10:16AM EST | 96.50 | 6.80 | 17.90 | 18.40 | 0.00 | - | 1 | 0 | 148.24% |
| W200228P00097000 | 2020-02-13 3:37PM EST | 97.00 | 16.84 | 18.20 | 19.00 | 0.00 | - | 2 | 0 | 149.07% |
| W200228P00097500 | 2020-02-18 10:47AM EST | 97.50 | 18.12 | 18.40 | 19.40 | 0.00 | - | 2 | 0 | 144.97% |
| W200228P00098000 | 2020-02-20 12:55PM EST | 98.00 | 17.90 | 19.00 | 19.60 | 0.00 | - | 6 | 0 | 143.90% |
| W200228P00098500 | 2020-02-13 10:45AM EST | 98.50 | 11.20 | 19.30 | 20.30 | 0.00 | - | 7 | 0 | 146.19% |
| W200228P00099000 | 2020-02-13 3:22PM EST | 99.00 | 18.30 | 19.90 | 20.90 | 0.00 | - | 1 | 0 | 151.86% |
| W200228P00099500 | 2020-02-07 9:37AM EST | 99.50 | 7.90 | 20.10 | 21.20 | 0.00 | - | 5 | 0 | 145.31% |
| W200228P00100000 | 2020-02-21 2:15PM EST | 100.00 | 21.80 | 20.60 | 21.60 | +3.50 | +19.13% | 6 | 0 | 145.61% |
| W200228P00101000 | 2020-02-18 1:55PM EST | 101.00 | 21.00 | 21.50 | 22.50 | 0.00 | - | 1 | 0 | 146.05% |
| W200228P00102000 | 2020-01-27 12:11PM EST | 102.00 | 8.10 | 22.40 | 23.40 | 0.00 | - | 110 | 0 | 146.09% |
| W200228P00103000 | 2020-02-05 10:02AM EST | 103.00 | 8.80 | 23.30 | 24.40 | 0.00 | - | 5 | 0 | 148.05% |
| W200228P00104000 | 2020-02-13 3:17PM EST | 104.00 | 22.70 | 24.20 | 25.30 | 0.00 | - | 2 | 0 | 147.46% |
| W200228P00105000 | 2020-01-27 12:11PM EST | 105.00 | 14.30 | 25.30 | 26.10 | 0.00 | - | 4 | 0 | 148.93% |
| W200228P00106000 | 2020-01-30 2:04PM EST | 106.00 | 15.10 | 25.90 | 27.40 | 0.00 | - | 6 | 0 | 150.20% |
| W200228P00107000 | 2020-01-27 10:30AM EST | 107.00 | 17.00 | 26.70 | 28.30 | 0.00 | - | 56 | 0 | 146.00% |
| W200228P00108000 | 2020-02-13 9:53AM EST | 108.00 | 17.30 | 27.70 | 29.10 | 0.00 | - | 1 | 0 | 143.65% |
| W200228P00109000 | 2020-02-07 11:30AM EST | 109.00 | 13.40 | 28.70 | 30.10 | 0.00 | - | 1 | 0 | 146.88% |
| W200228P00110000 | 2020-02-20 11:11AM EST | 110.00 | 28.50 | 29.50 | 31.20 | 0.00 | - | 2 | 0 | 146.97% |
| W200228P00111000 | 2020-02-06 11:36AM EST | 111.00 | 14.70 | 30.60 | 32.10 | 0.00 | - | 2 | 0 | 150.10% |
| W200228P00115000 | 2020-02-18 12:03AM EST | 115.00 | 24.50 | 34.30 | 36.10 | 0.00 | - | - | 0 | 150.78% |
| W200228P00118000 | 2020-02-10 12:06AM EST | 118.00 | 20.70 | 37.40 | 39.00 | 0.00 | - | - | 0 | 159.18% |
| W200228P00120000 | 2020-01-15 12:59PM EST | 120.00 | 18.40 | 36.30 | 38.70 | 0.00 | - | - | 9 | 0.00% |