| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200228C00034000 | 2020-02-21 11:29AM EST | 34.00 | 4.53 | 4.45 | 4.65 | +0.33 | +7.86% | 3 | 0 | 62.11% |
| T200228C00034500 | 2020-02-20 10:27AM EST | 34.50 | 3.85 | 3.95 | 4.10 | 0.00 | - | 2 | 0 | 48.44% |
| T200228C00035000 | 2020-02-21 10:38AM EST | 35.00 | 3.55 | 3.50 | 3.60 | +0.10 | +2.90% | 11 | 0 | 43.36% |
| T200228C00035500 | 2020-02-21 9:44AM EST | 35.50 | 3.10 | 2.99 | 3.15 | 0.00 | - | 32 | 0 | 44.92% |
| T200228C00036000 | 2020-02-21 3:15PM EST | 36.00 | 2.49 | 2.52 | 2.59 | -0.13 | -4.96% | 525 | 0 | 31.25% |
| T200228C00036500 | 2020-02-21 3:59PM EST | 36.50 | 2.04 | 2.05 | 2.09 | -0.10 | -4.67% | 1,032 | 0 | 26.17% |
| T200228C00037000 | 2020-02-21 3:52PM EST | 37.00 | 1.59 | 1.56 | 1.62 | -0.07 | -4.22% | 596 | 0 | 24.41% |
| T200228C00037500 | 2020-02-21 3:53PM EST | 37.50 | 1.12 | 1.10 | 1.14 | -0.07 | -5.88% | 822 | 0 | 20.12% |
| T200228C00038000 | 2020-02-21 3:58PM EST | 38.00 | 0.66 | 0.69 | 0.71 | -0.13 | -16.46% | 3,365 | 0 | 17.58% |
| T200228C00038500 | 2020-02-21 3:59PM EST | 38.50 | 0.33 | 0.35 | 0.36 | -0.09 | -21.43% | 3,442 | 0 | 15.72% |
| T200228C00039000 | 2020-02-21 3:59PM EST | 39.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 2,132 | 0 | 15.24% |
| T200228C00039500 | 2020-02-21 3:50PM EST | 39.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,133 | 0 | 15.24% |
| T200228C00040000 | 2020-02-21 3:52PM EST | 40.00 | 0.01 | 0.01 | 0.00 | -0.01 | -50.00% | 2,269 | 0 | 6.25% |
| T200228C00040500 | 2020-02-21 2:04PM EST | 40.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,502 | 0 | 18.36% |
| T200228C00041000 | 2020-02-12 2:37PM EST | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T200228C00041500 | 2020-02-14 12:58PM EST | 41.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 30.86% |
| T200228C00042000 | 2020-02-21 2:20PM EST | 42.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 0 | 35.16% |
| T200228C00042500 | 2020-02-10 10:03AM EST | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 275 | 0 | 38.67% |
| T200228C00043000 | 2020-02-21 10:33AM EST | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 0 | 35.94% |
| T200228C00044500 | 2020-02-07 3:31PM EST | 44.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 53.13% |
| T200228C00045000 | 2020-01-23 3:29PM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200228P00032000 | 2020-02-03 9:31AM EST | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 60.94% |
| T200228P00032500 | 2020-01-27 2:49PM EST | 32.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 0 | 57.03% |
| T200228P00033000 | 2020-02-06 9:58AM EST | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 52.34% |
| T200228P00033500 | 2020-02-11 11:50AM EST | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 53.52% |
| T200228P00034000 | 2020-02-14 1:21PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| T200228P00034500 | 2020-02-12 2:10PM EST | 34.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 41.02% |
| T200228P00035000 | 2020-02-19 12:56PM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 81 | 0 | 39.06% |
| T200228P00035500 | 2020-02-21 12:48PM EST | 35.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 0 | 34.38% |
| T200228P00036000 | 2020-02-21 3:57PM EST | 36.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 122 | 0 | 29.69% |
| T200228P00036500 | 2020-02-21 3:57PM EST | 36.50 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 73 | 0 | 12.50% |
| T200228P00037000 | 2020-02-21 3:53PM EST | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| T200228P00037500 | 2020-02-21 3:58PM EST | 37.50 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 721 | 0 | 20.12% |
| T200228P00038000 | 2020-02-21 3:54PM EST | 38.00 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 723 | 0 | 17.58% |
| T200228P00038500 | 2020-02-21 3:59PM EST | 38.50 | 0.30 | 0.30 | 0.32 | +0.05 | +20.00% | 1,763 | 0 | 16.21% |
| T200228P00039000 | 2020-02-21 3:58PM EST | 39.00 | 0.64 | 0.60 | 0.61 | +0.11 | +20.75% | 2,166 | 0 | 15.82% |
| T200228P00039500 | 2020-02-21 3:36PM EST | 39.50 | 1.08 | 1.00 | 1.05 | +0.18 | +20.00% | 1,278 | 0 | 19.14% |
| T200228P00040000 | 2020-02-21 3:56PM EST | 40.00 | 1.49 | 1.46 | 1.52 | +0.08 | +5.67% | 687 | 0 | 22.46% |
| T200228P00040500 | 2020-02-21 2:59PM EST | 40.50 | 2.04 | 1.94 | 2.00 | +0.10 | +5.15% | 588 | 0 | 25.39% |
| T200228P00041000 | 2020-01-27 10:39AM EST | 41.00 | 2.70 | 2.42 | 2.56 | 0.00 | - | 1 | 0 | 36.72% |
| T200228P00042000 | 2020-02-20 11:44AM EST | 42.00 | 3.50 | 3.40 | 3.55 | -0.10 | -2.78% | 31 | 0 | 45.31% |
| T200228P00047000 | 2020-01-21 11:28AM EST | 47.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |