| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB190719C00001000 | 2019-06-11 9:36AM EDT | 1.00 | 6.90 | 5.90 | 6.00 | 0.00 | - | 1 | 101 | 0.00% |
| ACB190719C00003000 | 2019-06-03 10:15AM EDT | 3.00 | 4.29 | 4.55 | 4.85 | 0.00 | - | 2 | 0 | 1,184.38% |
| ACB190719C00004000 | 2019-06-19 2:07PM EDT | 4.00 | 3.56 | 3.10 | 3.25 | 0.00 | - | 10 | 30 | 325.00% |
| ACB190719C00005000 | 2019-07-16 1:55PM EDT | 5.00 | 2.13 | 2.13 | 2.18 | +0.12 | +5.97% | 101 | 12 | 225.00% |
| ACB190719C00005500 | 2019-07-16 12:12PM EDT | 5.50 | 1.66 | 1.62 | 1.72 | +0.33 | +24.81% | 3 | 7 | 156.25% |
| ACB190719C00006000 | 2019-07-16 3:24PM EDT | 6.00 | 1.16 | 1.13 | 1.18 | +0.20 | +20.83% | 217 | 253 | 126.56% |
| ACB190719C00006500 | 2019-07-16 3:50PM EDT | 6.50 | 0.65 | 0.64 | 0.68 | +0.16 | +32.65% | 246 | 461 | 78.13% |
| ACB190719C00007000 | 2019-07-16 3:59PM EDT | 7.00 | 0.19 | 0.19 | 0.20 | +0.05 | +35.71% | 3,483 | 7,315 | 39.06% |
| ACB190719C00007500 | 2019-07-16 3:58PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,851 | 5,552 | 45.31% |
| ACB190719C00008000 | 2019-07-16 2:10PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 17,685 | 62.50% |
| ACB190719C00008500 | 2019-07-16 11:07AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,474 | 103.13% |
| ACB190719C00009000 | 2019-07-16 1:09PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,370 | 118.75% |
| ACB190719C00009500 | 2019-07-02 9:30AM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ACB190719C00010000 | 2019-07-15 9:48AM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 13,314 | 162.50% |
| ACB190719C00011000 | 2019-07-09 11:59AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 869 | 200.00% |
| ACB190719C00012000 | 2019-07-01 3:03PM EDT | 12.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 454 | 237.50% |
| ACB190719C00013000 | 2019-05-21 11:03AM EDT | 13.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 107 | 331.25% |
| ACB190719C00014000 | 2019-07-16 10:06AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 154 | 337.50% |
| ACB190719C00015000 | 2019-06-07 11:01AM EDT | 15.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 169 | 350.00% |
| ACB190719C00016000 | 2019-06-07 12:29PM EDT | 16.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 112 | 375.00% |
| ACB190719C00017000 | 2019-06-07 11:01AM EDT | 17.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 393.75% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB190719P00003000 | 2019-06-10 12:31PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 400.00% |
| ACB190719P00005000 | 2019-07-16 10:27AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 45 | 215.63% |
| ACB190719P00006000 | 2019-07-16 12:24PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,416 | 96.88% |
| ACB190719P00006500 | 2019-07-16 3:54PM EDT | 6.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 199 | 1,344 | 73.44% |
| ACB190719P00007000 | 2019-07-16 3:57PM EDT | 7.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 297 | 2,442 | 48.44% |
| ACB190719P00007500 | 2019-07-16 3:59PM EDT | 7.50 | 0.40 | 0.34 | 0.47 | -0.14 | -25.93% | 54 | 1,231 | 71.09% |
| ACB190719P00008000 | 2019-07-16 3:47PM EDT | 8.00 | 0.87 | 0.74 | 0.99 | -0.17 | -16.35% | 41 | 1,870 | 90.63% |
| ACB190719P00008500 | 2019-07-15 9:31AM EDT | 8.50 | 1.74 | 1.22 | 1.51 | 0.00 | - | 1 | 327 | 125.00% |
| ACB190719P00009000 | 2019-07-16 3:58PM EDT | 9.00 | 1.89 | 1.80 | 1.97 | -0.17 | -8.25% | 107 | 1,447 | 178.13% |
| ACB190719P00009500 | 2019-06-26 1:30PM EDT | 9.50 | 2.10 | 2.22 | 2.53 | 0.00 | - | - | 1 | 196.88% |
| ACB190719P00010000 | 2019-07-16 1:32PM EDT | 10.00 | 2.86 | 2.72 | 2.99 | -0.19 | -6.23% | 8 | 11,518 | 190.63% |
| ACB190719P00010500 | 2019-06-28 3:18PM EDT | 10.50 | 2.75 | 3.20 | 3.45 | 0.00 | - | - | 46 | 320.31% |
| ACB190719P00011000 | 2019-07-16 10:29AM EDT | 11.00 | 3.98 | 3.85 | 3.90 | -0.22 | -5.24% | 31 | 586 | 271.88% |
| ACB190719P00012000 | 2019-06-24 9:30AM EDT | 12.00 | 4.70 | 4.75 | 4.95 | 0.00 | - | 100 | 43 | 256.25% |
| ACB190719P00014000 | 2019-06-21 10:03AM EDT | 14.00 | 7.00 | 6.80 | 6.95 | 0.00 | - | 55 | 43 | 381.25% |
| ACB190719P00015000 | 2019-06-07 11:16AM EDT | 15.00 | 6.70 | 7.45 | 7.55 | 0.00 | - | - | 10 | 0.00% |
| ACB190719P00016000 | 2019-07-12 3:53PM EDT | 16.00 | 9.25 | 8.70 | 8.95 | 0.00 | - | 1 | 47 | 542.19% |
| ACB190719P00017000 | 2019-07-12 3:52PM EDT | 17.00 | 10.25 | 9.75 | 10.00 | 0.00 | - | 1 | 53 | 468.75% |