| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W190920C00090000 | 2019-09-09 2:48PM EDT | 90.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W190920C00095000 | 2019-08-26 12:24PM EDT | 95.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W190920C00100000 | 2019-09-06 10:14AM EDT | 100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| W190920C00102000 | 2019-09-03 2:01PM EDT | 102.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| W190920C00103000 | 2019-09-03 11:20AM EDT | 103.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W190920C00104000 | 2019-09-03 1:33PM EDT | 104.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W190920C00105000 | 2019-09-11 11:05AM EDT | 105.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W190920C00106000 | 2019-09-04 9:44AM EDT | 106.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| W190920C00107000 | 2019-09-06 9:39AM EDT | 107.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W190920C00108000 | 2019-09-04 1:38PM EDT | 108.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W190920C00109000 | 2019-09-06 2:44PM EDT | 109.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W190920C00110000 | 2019-09-11 9:53AM EDT | 110.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| W190920C00111000 | 2019-09-10 3:29PM EDT | 111.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| W190920C00112000 | 2019-09-09 10:21AM EDT | 112.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| W190920C00113000 | 2019-09-11 9:40AM EDT | 113.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| W190920C00114000 | 2019-09-11 11:18AM EDT | 114.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| W190920C00115000 | 2019-09-13 2:32PM EDT | 115.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W190920C00116000 | 2019-09-11 12:07PM EDT | 116.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W190920C00117000 | 2019-09-16 11:22AM EDT | 117.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| W190920C00118000 | 2019-09-16 11:47AM EDT | 118.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| W190920C00119000 | 2019-09-11 9:58AM EDT | 119.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| W190920C00120000 | 2019-09-16 1:57PM EDT | 120.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| W190920C00121000 | 2019-09-11 1:58PM EDT | 121.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| W190920C00122000 | 2019-09-11 2:23PM EDT | 122.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| W190920C00123000 | 2019-09-13 9:40AM EDT | 123.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| W190920C00124000 | 2019-09-12 11:23AM EDT | 124.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| W190920C00125000 | 2019-09-16 1:38PM EDT | 125.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| W190920C00126000 | 2019-09-16 12:04PM EDT | 126.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| W190920C00127000 | 2019-09-16 2:26PM EDT | 127.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| W190920C00128000 | 2019-09-16 2:36PM EDT | 128.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| W190920C00129000 | 2019-09-16 12:33PM EDT | 129.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| W190920C00130000 | 2019-09-16 3:59PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| W190920C00131000 | 2019-09-16 2:13PM EDT | 131.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| W190920C00132000 | 2019-09-16 3:21PM EDT | 132.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| W190920C00133000 | 2019-09-16 3:59PM EDT | 133.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| W190920C00134000 | 2019-09-16 3:59PM EDT | 134.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| W190920C00135000 | 2019-09-16 3:42PM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 3.13% |
| W190920C00136000 | 2019-09-16 3:49PM EDT | 136.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| W190920C00137000 | 2019-09-16 2:16PM EDT | 137.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| W190920C00138000 | 2019-09-16 3:58PM EDT | 138.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| W190920C00139000 | 2019-09-16 3:56PM EDT | 139.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| W190920C00140000 | 2019-09-16 3:08PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| W190920C00141000 | 2019-09-16 2:13PM EDT | 141.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| W190920C00142000 | 2019-09-16 12:04PM EDT | 142.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| W190920C00143000 | 2019-09-16 10:30AM EDT | 143.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| W190920C00144000 | 2019-09-12 11:43AM EDT | 144.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| W190920C00145000 | 2019-09-16 3:32PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| W190920C00150000 | 2019-09-13 3:45PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| W190920C00155000 | 2019-09-11 3:37PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| W190920C00160000 | 2019-09-11 11:13AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| W190920C00165000 | 2019-09-05 9:35AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W190920C00170000 | 2019-08-05 12:13PM EDT | 170.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 98.05% |
| W190920C00175000 | 2019-08-01 11:04AM EDT | 175.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | - | 1 | 108.20% |
| W190920C00180000 | 2019-08-22 9:31AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W190920C00185000 | 2019-08-16 2:14PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| W190920C00195000 | 2019-08-01 12:01PM EDT | 195.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 2 | 144.53% |
| W190920C00210000 | 2019-09-11 3:35PM EDT | 210.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 5 | 0 | 157.03% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W190920P00085000 | 2019-09-10 2:38PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| W190920P00090000 | 2019-09-06 2:02PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| W190920P00095000 | 2019-09-11 11:13AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| W190920P00100000 | 2019-09-12 11:55AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W190920P00102000 | 2019-09-12 11:36AM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| W190920P00103000 | 2019-09-11 1:21PM EDT | 103.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W190920P00104000 | 2019-09-03 1:13PM EDT | 104.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| W190920P00105000 | 2019-09-16 9:36AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| W190920P00106000 | 2019-09-03 3:21PM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| W190920P00107000 | 2019-09-06 10:41AM EDT | 107.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| W190920P00108000 | 2019-09-11 1:21PM EDT | 108.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W190920P00109000 | 2019-09-11 10:03AM EDT | 109.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| W190920P00110000 | 2019-09-16 11:45AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| W190920P00111000 | 2019-09-09 2:26PM EDT | 111.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| W190920P00112000 | 2019-09-11 1:21PM EDT | 112.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W190920P00113000 | 2019-09-10 3:59PM EDT | 113.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| W190920P00114000 | 2019-09-11 9:46AM EDT | 114.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| W190920P00115000 | 2019-09-16 1:30PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| W190920P00116000 | 2019-09-12 10:09AM EDT | 116.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| W190920P00117000 | 2019-09-16 12:58PM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| W190920P00118000 | 2019-09-13 2:43PM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| W190920P00119000 | 2019-09-16 9:47AM EDT | 119.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| W190920P00120000 | 2019-09-16 2:21PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| W190920P00121000 | 2019-09-11 1:55PM EDT | 121.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| W190920P00122000 | 2019-09-16 3:48PM EDT | 122.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| W190920P00123000 | 2019-09-16 11:31AM EDT | 123.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| W190920P00124000 | 2019-09-16 1:46PM EDT | 124.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| W190920P00125000 | 2019-09-16 3:58PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| W190920P00126000 | 2019-09-16 3:42PM EDT | 126.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| W190920P00127000 | 2019-09-16 3:58PM EDT | 127.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| W190920P00128000 | 2019-09-16 3:59PM EDT | 128.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| W190920P00129000 | 2019-09-16 3:52PM EDT | 129.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| W190920P00130000 | 2019-09-16 2:33PM EDT | 130.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| W190920P00131000 | 2019-09-16 3:56PM EDT | 131.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| W190920P00132000 | 2019-09-16 3:42PM EDT | 132.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| W190920P00133000 | 2019-09-16 3:41PM EDT | 133.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| W190920P00134000 | 2019-09-16 2:36PM EDT | 134.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| W190920P00135000 | 2019-09-16 3:57PM EDT | 135.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| W190920P00136000 | 2019-09-16 12:31PM EDT | 136.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| W190920P00137000 | 2019-09-16 3:10PM EDT | 137.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| W190920P00138000 | 2019-09-16 2:40PM EDT | 138.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| W190920P00139000 | 2019-09-13 3:07PM EDT | 139.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| W190920P00140000 | 2019-09-13 2:46PM EDT | 140.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| W190920P00141000 | 2019-09-16 12:14AM EDT | 141.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W190920P00142000 | 2019-09-16 12:14AM EDT | 142.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W190920P00143000 | 2019-09-16 12:14AM EDT | 143.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W190920P00145000 | 2019-08-30 9:41AM EDT | 145.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W190920P00150000 | 2019-08-16 12:28PM EDT | 150.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W190920P00155000 | 2019-07-29 12:13AM EDT | 155.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W190920P00160000 | 2019-08-06 3:58PM EDT | 160.00 | 37.90 | 40.90 | 42.40 | 0.00 | - | - | 0 | 435.72% |
| W190920P00175000 | 2019-07-26 10:55AM EDT | 175.00 | 39.70 | 58.30 | 62.60 | 0.00 | - | 7 | 0 | 571.48% |
| By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more |