| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W190719C00095000 | 2019-06-25 12:57PM EDT | 95.00 | 52.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W190719C00100000 | 2019-07-01 9:40AM EDT | 100.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W190719C00110000 | 2019-07-08 12:27PM EDT | 110.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W190719C00120000 | 2019-06-28 3:09PM EDT | 120.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| W190719C00125000 | 2019-06-28 10:34AM EDT | 125.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W190719C00130000 | 2019-07-10 2:38PM EDT | 130.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| W190719C00135000 | 2019-07-15 2:58PM EDT | 135.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W190719C00140000 | 2019-07-16 2:32PM EDT | 140.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W190719C00143000 | 2019-07-11 1:28PM EDT | 143.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W190719C00144000 | 2019-07-15 2:11PM EDT | 144.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| W190719C00145000 | 2019-07-16 2:32PM EDT | 145.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W190719C00146000 | 2019-07-12 3:46PM EDT | 146.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W190719C00147000 | 2019-07-15 9:58AM EDT | 147.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| W190719C00148000 | 2019-07-16 10:02AM EDT | 148.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W190719C00149000 | 2019-07-16 9:48AM EDT | 149.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W190719C00150000 | 2019-07-16 3:56PM EDT | 150.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| W190719C00152500 | 2019-07-16 2:37PM EDT | 152.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| W190719C00155000 | 2019-07-16 3:58PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| W190719C00157500 | 2019-07-16 3:17PM EDT | 157.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| W190719C00160000 | 2019-07-16 3:42PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| W190719C00162500 | 2019-07-15 9:38AM EDT | 162.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W190719C00165000 | 2019-07-15 1:37PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| W190719C00167500 | 2019-06-27 10:21AM EDT | 167.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| W190719C00170000 | 2019-07-15 9:48AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| W190719C00172500 | 2019-07-12 3:43PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W190719C00175000 | 2019-07-09 2:55PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W190719C00180000 | 2019-06-28 1:47PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W190719C00185000 | 2019-07-16 10:00AM EDT | 185.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W190719C00190000 | 2019-07-16 10:00AM EDT | 190.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W190719C00195000 | 2019-06-17 10:31AM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W190719P00095000 | 2019-06-05 12:52PM EDT | 95.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 2 | 204.69% |
| W190719P00100000 | 2019-07-09 10:03AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| W190719P00105000 | 2019-06-21 11:23AM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| W190719P00110000 | 2019-07-02 10:57AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W190719P00115000 | 2019-07-16 10:24AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| W190719P00120000 | 2019-07-16 2:11PM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W190719P00125000 | 2019-07-16 10:00AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| W190719P00130000 | 2019-07-16 2:11PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| W190719P00135000 | 2019-07-16 1:51PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W190719P00140000 | 2019-07-16 2:22PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| W190719P00143000 | 2019-07-16 2:22PM EDT | 143.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| W190719P00144000 | 2019-07-15 3:59PM EDT | 144.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| W190719P00145000 | 2019-07-16 3:57PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| W190719P00146000 | 2019-07-16 1:48PM EDT | 146.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| W190719P00147000 | 2019-07-16 9:48AM EDT | 147.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| W190719P00148000 | 2019-07-16 1:38PM EDT | 148.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| W190719P00149000 | 2019-07-16 3:25PM EDT | 149.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| W190719P00150000 | 2019-07-16 3:29PM EDT | 150.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| W190719P00152500 | 2019-07-16 1:08PM EDT | 152.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W190719P00155000 | 2019-07-09 3:16PM EDT | 155.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W190719P00160000 | 2019-07-12 3:34PM EDT | 160.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W190719P00165000 | 2019-07-11 12:36PM EDT | 165.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W190719P00170000 | 2019-07-10 9:40AM EDT | 170.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W190719P00175000 | 2019-06-19 11:34AM EDT | 175.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |