| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV200320C00140000 | 2020-02-13 10:25AM EST | 140.00 | 23.50 | 22.60 | 26.00 | 0.00 | - | - | 0 | 61.74% |
| IQV200320C00155000 | 2020-02-20 2:06PM EST | 155.00 | 9.63 | 9.70 | 10.40 | 0.00 | - | 5 | 0 | 29.10% |
| IQV200320C00160000 | 2020-02-21 3:22PM EST | 160.00 | 6.10 | 6.10 | 6.60 | -0.40 | -6.15% | 12 | 0 | 26.23% |
| IQV200320C00165000 | 2020-02-20 3:55PM EST | 165.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 31 | 0 | 24.48% |
| IQV200320C00170000 | 2020-02-20 11:18AM EST | 170.00 | 1.45 | 1.55 | 1.80 | 0.00 | - | 1 | 0 | 23.41% |
| IQV200320C00175000 | 2020-02-21 3:06PM EST | 175.00 | 0.60 | 0.60 | 0.70 | -0.05 | -7.69% | 202 | 0 | 22.24% |
| IQV200320C00180000 | 2020-02-18 3:56PM EST | 180.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 0 | 22.85% |
| IQV200320C00185000 | 2020-02-18 12:13AM EST | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV200320P00140000 | 2020-02-04 1:36PM EST | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IQV200320P00145000 | 2020-02-18 1:47PM EST | 145.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 29.52% |
| IQV200320P00150000 | 2020-02-21 2:58PM EST | 150.00 | 0.83 | 0.60 | 0.95 | +0.36 | +76.60% | 173 | 0 | 29.32% |
| IQV200320P00155000 | 2020-02-21 2:58PM EST | 155.00 | 1.44 | 1.30 | 1.60 | +0.57 | +65.52% | 173 | 0 | 26.44% |
| IQV200320P00160000 | 2020-02-21 1:50PM EST | 160.00 | 2.55 | 2.55 | 2.80 | +0.60 | +30.77% | 66 | 0 | 24.07% |
| IQV200320P00165000 | 2020-02-18 3:46PM EST | 165.00 | 3.80 | 4.30 | 5.10 | 0.00 | - | 12 | 0 | 23.54% |
| IQV200320P00170000 | 2020-02-18 12:52PM EST | 170.00 | 7.30 | 7.60 | 8.20 | 0.00 | - | 10 | 0 | 22.30% |
| IQV200320P00175000 | 2020-02-20 11:39AM EST | 175.00 | 12.40 | 11.40 | 14.20 | 0.00 | - | 1 | 0 | 37.11% |