| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON200221C00016000 | 2020-01-16 2:41PM EST | 16.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON200221C00020000 | 2020-01-27 3:13PM EST | 20.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON200221C00021000 | 2020-01-23 9:34AM EST | 21.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON200221C00022000 | 2020-01-28 10:48AM EST | 22.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ON200221C00023000 | 2020-01-28 3:38PM EST | 23.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ON200221C00024000 | 2020-01-28 2:55PM EST | 24.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ON200221C00025000 | 2020-01-28 3:54PM EST | 25.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| ON200221C00026000 | 2020-01-28 2:40PM EST | 26.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| ON200221C00027000 | 2020-01-28 3:21PM EST | 27.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ON200221C00028000 | 2020-01-27 12:15PM EST | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ON200221C00029000 | 2020-01-28 11:48AM EST | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ON200221C00030000 | 2020-01-28 12:30PM EST | 30.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ON200221C00031000 | 2020-01-23 11:40AM EST | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ON200221C00032000 | 2020-01-24 9:48AM EST | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON200221P00016000 | 2020-01-06 10:15AM EST | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ON200221P00020000 | 2020-01-23 1:30PM EST | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ON200221P00021000 | 2020-01-28 2:35PM EST | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ON200221P00022000 | 2020-01-28 2:04PM EST | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ON200221P00023000 | 2020-01-28 2:28PM EST | 23.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| ON200221P00024000 | 2020-01-28 2:04PM EST | 24.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| ON200221P00025000 | 2020-01-28 3:32PM EST | 25.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| ON200221P00026000 | 2020-01-24 9:34AM EST | 26.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ON200221P00027000 | 2020-01-15 10:03AM EST | 27.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON200221P00028000 | 2020-01-24 10:34AM EST | 28.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |