| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB200228C00040000 | 2020-01-15 2:51PM EST | 40.00 | 7.50 | 7.30 | 10.40 | 0.00 | - | - | 1 | 559.57% |
| XHB200228C00046000 | 2020-02-26 3:31PM EST | 46.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 400 | 401 | 51.95% |
| XHB200228C00046500 | 2020-02-24 11:40AM EST | 46.50 | 1.07 | 0.00 | 2.04 | 0.00 | - | 1 | 5 | 161.13% |
| XHB200228C00047000 | 2020-02-25 2:54PM EST | 47.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 105.08% |
| XHB200228C00047500 | 2020-02-24 12:39PM EST | 47.50 | 0.74 | 0.00 | 0.66 | 0.00 | - | 1 | 3 | 114.84% |
| XHB200228C00048000 | 2020-02-25 2:54PM EST | 48.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 2 | 19 | 128.91% |
| XHB200228C00048500 | 2020-02-24 1:15PM EST | 48.50 | 0.16 | 0.00 | 0.74 | 0.00 | - | 4 | 16 | 137.89% |
| XHB200228C00049000 | 2020-02-25 10:33AM EST | 49.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 45 | 110.16% |
| XHB200228C00049500 | 2020-02-24 12:11PM EST | 49.50 | 0.03 | 0.00 | 0.74 | 0.00 | - | 1 | 66 | 154.69% |
| XHB200228C00050000 | 2020-02-18 3:04PM EST | 50.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 100 | 201 | 137.11% |
| XHB200228C00050500 | 2020-02-24 12:45PM EST | 50.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 10 | 500 | 154.49% |
| XHB200228C00051000 | 2020-02-20 9:36AM EST | 51.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 605 | 136.72% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB200228P00040500 | 2020-02-05 11:20AM EST | 40.50 | 0.04 | 0.00 | 1.87 | 0.00 | - | 1 | 0 | 174.02% |
| XHB200228P00041500 | 2020-01-22 9:35AM EST | 41.50 | 0.03 | 0.00 | 0.92 | 0.00 | - | - | 0 | 100.20% |
| XHB200228P00042000 | 2020-02-10 12:00AM EST | 42.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | - | 2 | 62.89% |
| XHB200228P00042500 | 2020-02-11 10:16AM EST | 42.50 | 0.03 | 0.05 | 0.45 | 0.00 | - | 4 | 4 | 53.52% |
| XHB200228P00044000 | 2020-02-24 9:34AM EST | 44.00 | 0.03 | 0.17 | 0.84 | 0.00 | - | 4 | 5 | 51.17% |
| XHB200228P00044500 | 2020-02-05 11:20AM EST | 44.50 | 0.34 | 0.42 | 1.09 | 0.00 | - | 16 | 0 | 44.82% |
| XHB200228P00045000 | 2020-02-26 3:47PM EST | 45.00 | 0.47 | 0.75 | 1.55 | 0.00 | - | 1 | 2 | 52.73% |
| XHB200228P00045500 | 2020-01-15 3:50PM EST | 45.50 | 0.34 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 0.00% |
| XHB200228P00046000 | 2020-02-25 3:43PM EST | 46.00 | 0.40 | 1.37 | 2.91 | 0.00 | - | 1 | 14 | 110.16% |
| XHB200228P00046500 | 2020-02-21 9:53AM EST | 46.50 | 0.99 | 2.04 | 3.05 | 0.00 | - | 2 | 8 | 82.81% |
| XHB200228P00047000 | 2020-02-26 3:00PM EST | 47.00 | 2.07 | 2.47 | 3.25 | 0.00 | - | 1 | 5 | 0.00% |
| XHB200228P00047500 | 2020-02-25 2:55PM EST | 47.50 | 1.30 | 2.94 | 3.80 | 0.00 | - | 107 | 116 | 0.00% |
| XHB200228P00048000 | 2020-02-25 11:57AM EST | 48.00 | 0.92 | 3.95 | 4.25 | 0.00 | - | 1 | 1 | 0.00% |
| XHB200228P00048500 | 2020-02-25 11:21AM EST | 48.50 | 1.47 | 4.50 | 4.85 | 0.00 | - | 24 | 10 | 70.31% |
| XHB200228P00049000 | 2020-02-25 12:04PM EST | 49.00 | 1.82 | 4.80 | 5.60 | 0.00 | - | 5 | 2 | 132.81% |
| XHB200228P00049500 | 2020-02-25 11:08AM EST | 49.50 | 2.19 | 5.40 | 6.40 | 0.00 | - | 1 | 4 | 101.56% |
| XHB200228P00051000 | 2020-01-29 3:06PM EST | 51.00 | 2.70 | 6.30 | 7.75 | 0.00 | - | 1 | 0 | 185.74% |
| XHB200228P00051500 | 2020-02-21 10:48AM EST | 51.50 | 2.57 | 6.70 | 8.50 | 0.00 | - | 3 | 3 | 225.20% |