| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB191122C00043000 | 2019-11-20 1:49PM EST | 43.00 | 2.41 | 0.25 | 5.00 | -0.15 | -5.86% | 9 | 0 | 63.28% |
| XHB191122C00044000 | 2019-11-18 11:09AM EST | 44.00 | 1.85 | 0.00 | 4.75 | 0.00 | - | 2 | 3 | 98.05% |
| XHB191122C00044500 | 2019-11-18 2:19PM EST | 44.50 | 1.44 | 0.00 | 4.75 | 0.00 | - | 6 | 5 | 116.80% |
| XHB191122C00045000 | 2019-11-20 10:02AM EST | 45.00 | 0.56 | 0.00 | 4.75 | -0.06 | -9.68% | 13 | 8 | 133.11% |
| XHB191122C00045500 | 2019-11-20 2:11PM EST | 45.50 | 0.23 | 0.00 | 0.50 | -0.07 | -23.33% | 6 | 59 | 33.69% |
| XHB191122C00046000 | 2019-11-20 10:42AM EST | 46.00 | 0.12 | 0.02 | 4.75 | +0.02 | +20.00% | 25 | 73 | 162.21% |
| XHB191122C00046500 | 2019-11-20 2:11PM EST | 46.50 | 0.02 | 0.00 | 4.75 | -0.02 | -50.00% | 5 | 52 | 174.51% |
| XHB191122C00047000 | 2019-11-18 10:13AM EST | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 51 | 52 | 20.31% |
| XHB191122C00047500 | 2019-11-04 10:06AM EST | 47.50 | 0.02 | 0.00 | 4.75 | 0.00 | - | 2 | 2 | 198.14% |
| XHB191122C00048000 | 2019-11-01 10:58AM EST | 48.00 | 0.03 | 0.00 | 4.75 | 0.00 | - | 1 | 3 | 209.18% |
| XHB191122C00048500 | 2019-11-07 12:53PM EST | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 39.06% |
| XHB191122C00049000 | 2019-10-17 12:53PM EST | 49.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 0 | 66.02% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB191122P00036500 | 2019-10-03 1:55PM EST | 36.50 | 0.14 | - | 0.17 | 0.00 | - | - | 30 | 159.77% |
| XHB191122P00039000 | 2019-10-15 10:07AM EST | 39.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 0 | 113.67% |
| XHB191122P00040000 | 2019-10-18 2:10PM EST | 40.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 88.67% |
| XHB191122P00041000 | 2019-11-07 9:57AM EST | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 51.56% |
| XHB191122P00041500 | 2019-10-18 8:42AM EST | 41.50 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 63.67% |
| XHB191122P00042000 | 2019-11-01 10:20AM EST | 42.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 45.31% |
| XHB191122P00042500 | 2019-11-08 10:21AM EST | 42.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 30 | 19 | 39.06% |
| XHB191122P00043000 | 2019-11-19 10:22AM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 29.69% |
| XHB191122P00043500 | 2019-11-20 9:32AM EST | 43.50 | 0.01 | 0.00 | 4.75 | -0.01 | -50.00% | 3 | 12 | 201.37% |
| XHB191122P00044000 | 2019-11-20 11:24AM EST | 44.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 2 | 34 | 52.93% |
| XHB191122P00044500 | 2019-11-20 12:18PM EST | 44.50 | 0.06 | 0.00 | 4.75 | +0.03 | +100.00% | 35 | 61 | 172.27% |
| XHB191122P00045000 | 2019-11-20 2:47PM EST | 45.00 | 0.11 | 0.00 | 0.25 | +0.01 | +10.00% | 46 | 219 | 25.49% |
| XHB191122P00045500 | 2019-11-20 1:20PM EST | 45.50 | 0.44 | 0.00 | 0.50 | +0.14 | +46.67% | 7 | 91 | 26.95% |
| XHB191122P00046000 | 2019-11-20 3:26PM EST | 46.00 | 0.60 | 0.00 | 4.75 | +0.28 | +87.50% | 150 | 165 | 124.41% |
| XHB191122P00046500 | 2019-11-20 3:26PM EST | 46.50 | 1.05 | 0.00 | 4.75 | +0.04 | +3.96% | 136 | 141 | 106.25% |
| XHB191122P00047000 | 2019-10-30 10:20AM EST | 47.00 | 2.17 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 90.43% |
| XHB191122P00047500 | 2019-11-06 11:02AM EST | 47.50 | 2.20 | 0.30 | 4.90 | 0.00 | - | 1 | 0 | 76.07% |