| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM190823C00032000 | 2019-08-13 9:30AM EDT | 32.00 | 7.10 | 6.70 | 7.85 | 0.00 | - | 8 | 8 | 364.45% |
| NEM190823C00033500 | 2019-08-22 1:51PM EDT | 33.50 | 5.80 | 4.85 | 6.25 | -0.15 | -2.52% | 4 | 6 | 282.81% |
| NEM190823C00034500 | 2019-07-23 11:06AM EDT | 34.50 | 5.54 | 2.33 | 6.15 | 0.00 | - | - | 1 | 406.64% |
| NEM190823C00035000 | 2019-08-21 3:20PM EDT | 35.00 | 3.53 | 4.20 | 4.50 | 0.00 | - | 45 | 173 | 164.06% |
| NEM190823C00035500 | 2019-08-22 10:19AM EDT | 35.50 | 3.00 | 3.70 | 4.00 | 0.00 | - | 10 | 10 | 149.22% |
| NEM190823C00036000 | 2019-08-21 12:43PM EDT | 36.00 | 2.62 | 2.57 | 3.45 | 0.00 | - | 7 | 1,854 | 117.58% |
| NEM190823C00036500 | 2019-08-13 2:25PM EDT | 36.50 | 1.90 | 2.05 | 2.99 | 0.00 | - | 2 | 14 | 115.63% |
| NEM190823C00037000 | 2019-08-23 11:53AM EDT | 37.00 | 2.45 | 2.06 | 2.40 | +0.73 | +42.44% | 49 | 103 | 69.53% |
| NEM190823C00037500 | 2019-08-23 9:30AM EDT | 37.50 | 1.38 | 1.79 | 1.91 | +0.24 | +21.05% | 1 | 520 | 61.72% |
| NEM190823C00038000 | 2019-08-23 2:12PM EDT | 38.00 | 1.28 | 1.24 | 1.46 | +0.63 | +96.92% | 20 | 337 | 61.72% |
| NEM190823C00038500 | 2019-08-23 1:47PM EDT | 38.50 | 0.86 | 0.75 | 0.95 | +0.54 | +168.75% | 1,175 | 1,827 | 43.36% |
| NEM190823C00039000 | 2019-08-23 1:34PM EDT | 39.00 | 0.35 | 0.33 | 0.48 | +0.27 | +337.50% | 58 | 461 | 30.47% |
| NEM190823C00039500 | 2019-08-23 1:47PM EDT | 39.50 | 0.09 | 0.04 | 0.07 | +0.04 | +80.00% | 15 | 600 | 14.84% |
| NEM190823C00040000 | 2019-08-23 2:02PM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 517 | 35.16% |
| NEM190823C00040500 | 2019-08-20 3:36PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 2 | 197 | 12.50% |
| NEM190823C00041000 | 2019-08-16 11:09AM EDT | 41.00 | 0.01 | 0.00 | 0.65 | -0.03 | -75.00% | 1 | 32 | 109.38% |
| NEM190823C00041500 | 2019-08-15 2:36PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| NEM190823C00042000 | 2019-08-08 11:51AM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| NEM190823C00042500 | 2019-08-12 10:07AM EDT | 42.50 | 0.07 | 0.03 | 0.00 | 0.00 | - | 1 | 48 | 75.00% |
| NEM190823C00043000 | 2019-08-05 3:37PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 58 | 50.00% |
| NEM190823C00044500 | 2019-07-29 12:12AM EDT | 44.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 1 | 197.27% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM190823P00030000 | 2019-08-19 12:08AM EDT | 30.00 | 0.03 | - | 0.50 | 0.00 | - | - | 166 | 451.17% |
| NEM190823P00033000 | 2019-08-09 11:19AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 50.00% |
| NEM190823P00033500 | 2019-07-29 12:12AM EDT | 33.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 1 | 170.31% |
| NEM190823P00034000 | 2019-07-22 12:05AM EDT | 34.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | - | 2 | 234.77% |
| NEM190823P00034500 | 2019-07-30 10:52AM EDT | 34.50 | 0.11 | 0.03 | 0.50 | 0.00 | - | 52 | 109 | 220.31% |
| NEM190823P00035000 | 2019-08-14 12:30PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 44 | 50.00% |
| NEM190823P00035500 | 2019-07-24 3:12PM EDT | 35.50 | 0.45 | 0.00 | 0.53 | 0.00 | - | 3 | 705 | 185.16% |
| NEM190823P00036000 | 2019-08-21 10:08AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 50.00% |
| NEM190823P00036500 | 2019-08-20 1:47PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 50.00% |
| NEM190823P00037000 | 2019-08-22 3:57PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 460 | 13,057 | 25.00% |
| NEM190823P00037500 | 2019-08-23 11:34AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 20 | 893 | 25.00% |
| NEM190823P00038000 | 2019-08-23 12:18PM EDT | 38.00 | 0.03 | 0.00 | 0.07 | -0.09 | -75.00% | 34 | 831 | 57.81% |
| NEM190823P00038500 | 2019-08-23 12:36PM EDT | 38.50 | 0.03 | 0.14 | 0.19 | -0.20 | -86.96% | 1,203 | 1,151 | 59.18% |
| NEM190823P00039000 | 2019-08-23 1:18PM EDT | 39.00 | 0.05 | 0.36 | 0.10 | -0.48 | -90.57% | 30 | 65 | 29.69% |
| NEM190823P00039500 | 2019-08-23 1:52PM EDT | 39.50 | 0.25 | 0.17 | 0.22 | -0.79 | -75.96% | 50 | 66 | 18.16% |
| NEM190823P00040000 | 2019-08-23 11:32AM EDT | 40.00 | 0.52 | 0.62 | 0.73 | -1.04 | -66.67% | 30 | 100 | 39.45% |
| NEM190823P00040500 | 2019-08-22 9:40AM EDT | 40.50 | 0.98 | 1.05 | 1.28 | -0.86 | -46.74% | 1 | 14 | 64.84% |
| NEM190823P00041000 | 2019-07-11 9:30AM EDT | 41.00 | 2.60 | 2.19 | 2.26 | 0.00 | - | - | 10 | 148.83% |
| NEM190823P00042000 | 2019-07-22 12:05AM EDT | 42.00 | 3.12 | 1.11 | 4.90 | 0.00 | - | - | 0 | 151.95% |