| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU190621C00020000 | 2019-05-31 1:46PM EDT | 20.00 | 10.70 | 10.80 | 11.45 | 0.00 | - | 4 | 3 | 188.67% |
| SU190621C00021000 | 2019-06-10 12:03AM EDT | 21.00 | 10.30 | 9.85 | 10.10 | 0.00 | - | 1 | 0 | 163.28% |
| SU190621C00022000 | 2019-05-31 3:39PM EDT | 22.00 | 8.80 | 8.80 | 9.30 | 0.00 | - | 39 | 20 | 129.69% |
| SU190621C00024000 | 2019-05-31 3:39PM EDT | 24.00 | 6.80 | 6.90 | 7.45 | 0.00 | - | 39 | 20 | 130.86% |
| SU190621C00025000 | 2019-05-31 3:25PM EDT | 25.00 | 5.90 | 5.80 | 6.45 | 0.00 | - | 2 | 1 | 105.08% |
| SU190621C00026000 | 2019-06-07 11:15AM EDT | 26.00 | 5.76 | 4.90 | 5.05 | 0.00 | - | 1 | 1 | 73.44% |
| SU190621C00027000 | 2019-05-31 3:41PM EDT | 27.00 | 3.78 | 3.90 | 4.35 | 0.00 | - | 100 | 89 | 74.61% |
| SU190621C00028000 | 2019-05-31 3:41PM EDT | 28.00 | 2.78 | 2.85 | 3.45 | 0.00 | - | 100 | 72 | 62.50% |
| SU190621C00029000 | 2019-06-12 3:59PM EDT | 29.00 | 1.85 | 1.96 | 2.18 | 0.00 | - | 4 | 99 | 49.41% |
| SU190621C00030000 | 2019-06-11 1:51PM EDT | 30.00 | 1.04 | 1.08 | 1.19 | 0.00 | - | 12 | 1,302 | 32.81% |
| SU190621C00030500 | 2019-06-14 2:26PM EDT | 30.50 | 0.74 | 0.68 | 0.72 | +0.17 | +29.82% | 15 | 331 | 25.00% |
| SU190621C00031000 | 2019-06-14 2:32PM EDT | 31.00 | 0.42 | 0.36 | 0.40 | +0.04 | +10.53% | 38 | 195 | 23.34% |
| SU190621C00031500 | 2019-06-14 3:45PM EDT | 31.50 | 0.18 | 0.16 | 0.18 | -0.07 | -28.00% | 55 | 104 | 21.88% |
| SU190621C00032000 | 2019-06-13 11:15AM EDT | 32.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 376 | 21.68% |
| SU190621C00033000 | 2019-06-12 10:41AM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 1,354 | 32.03% |
| SU190621C00034000 | 2019-06-06 9:59AM EDT | 34.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,039 | 41.02% |
| SU190621C00035000 | 2019-06-14 3:26PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 23 | 1,159 | 48.44% |
| SU190621C00036000 | 2019-06-06 12:49PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 474 | 51.56% |
| SU190621C00037000 | 2019-05-30 3:42PM EDT | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 265 | 61.72% |
| SU190621C00038000 | 2019-06-10 3:22PM EDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 184 | 69.53% |
| SU190621C00039000 | 2019-06-03 9:36AM EDT | 39.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 172 | 76.56% |
| SU190621C00040000 | 2019-06-05 2:49PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 285 | 83.59% |
| SU190621C00041000 | 2019-06-07 11:45AM EDT | 41.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 19 | 90.63% |
| SU190621C00042000 | 2019-06-10 12:03AM EDT | 42.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 96.88% |
| SU190621C00044000 | 2019-06-10 12:03AM EDT | 44.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 260 | 109.38% |
| SU190621C00045000 | 2019-06-10 12:03AM EDT | 45.00 | 0.33 | 0.00 | 0.04 | 0.00 | - | 0 | 2 | 115.63% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU190621P00020000 | 2019-06-10 12:03AM EDT | 20.00 | 0.42 | 0.00 | 0.04 | 0.00 | - | 0 | 6 | 140.63% |
| SU190621P00021000 | 2019-06-10 12:03AM EDT | 21.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | 0 | 2 | 126.56% |
| SU190621P00022000 | 2019-06-07 11:15AM EDT | 22.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 80 | 112.50% |
| SU190621P00023000 | 2019-06-10 12:03AM EDT | 23.00 | 0.50 | 0.00 | 0.04 | 0.00 | - | 0 | 10 | 99.22% |
| SU190621P00024000 | 2019-06-07 11:15AM EDT | 24.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 57 | 87.50% |
| SU190621P00025000 | 2019-06-07 11:15AM EDT | 25.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 10 | 139 | 75.00% |
| SU190621P00026000 | 2019-05-20 11:28AM EDT | 26.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 224 | 62.50% |
| SU190621P00027000 | 2019-06-05 2:43PM EDT | 27.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 62 | 53.13% |
| SU190621P00027500 | 2019-06-04 11:33AM EDT | 27.50 | 0.13 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 55.86% |
| SU190621P00028000 | 2019-06-11 10:34AM EDT | 28.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 1,494 | 49.22% |
| SU190621P00028500 | 2019-06-04 9:31AM EDT | 28.50 | 0.20 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 45.70% |
| SU190621P00029000 | 2019-06-05 1:54PM EDT | 29.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 211 | 33.99% |
| SU190621P00029500 | 2019-06-14 9:47AM EDT | 29.50 | 0.09 | 0.03 | 0.06 | -0.05 | -35.71% | 20 | 853 | 28.52% |
| SU190621P00030000 | 2019-06-13 2:16PM EDT | 30.00 | 0.14 | 0.08 | 0.10 | 0.00 | - | 31 | 1,599 | 25.20% |
| SU190621P00030500 | 2019-06-13 1:33PM EDT | 30.50 | 0.28 | 0.17 | 0.19 | 0.00 | - | 10 | 240 | 22.95% |
| SU190621P00031000 | 2019-06-14 12:49PM EDT | 31.00 | 0.34 | 0.35 | 0.38 | -0.10 | -22.73% | 67 | 368 | 22.17% |
| SU190621P00032000 | 2019-06-14 12:16PM EDT | 32.00 | 1.03 | 1.02 | 1.07 | -0.12 | -10.43% | 8 | 621 | 21.68% |
| SU190621P00033000 | 2019-06-12 2:55PM EDT | 33.00 | 2.28 | 1.88 | 2.09 | 0.00 | - | 2 | 328 | 37.11% |
| SU190621P00034000 | 2019-06-07 1:04PM EDT | 34.00 | 3.50 | 2.88 | 3.10 | 0.00 | - | 3 | 58 | 50.78% |
| SU190621P00035000 | 2019-06-05 3:25PM EDT | 35.00 | 5.10 | 3.85 | 4.15 | 0.00 | - | 100 | 35 | 68.75% |
| SU190621P00036000 | 2019-05-29 10:44AM EDT | 36.00 | 5.15 | 4.85 | 5.15 | 0.00 | - | 12 | 24 | 79.88% |
| SU190621P00037000 | 2019-05-29 12:13PM EDT | 37.00 | 6.20 | 5.85 | 6.15 | 0.00 | - | 13 | 12 | 90.23% |
| SU190621P00038000 | 2019-06-07 11:15AM EDT | 38.00 | 6.40 | 6.90 | 7.15 | 0.00 | - | 45 | 48 | 71.88% |
| SU190621P00040000 | 2019-06-06 9:34AM EDT | 40.00 | 9.80 | 8.85 | 9.15 | 0.00 | - | 19 | 103 | 50.00% |
| SU190621P00041000 | 2019-06-07 11:15AM EDT | 41.00 | 7.55 | 9.90 | 10.20 | 0.00 | - | - | 4 | 103.91% |
| SU190621P00042000 | 2019-06-10 12:18PM EDT | 42.00 | 11.47 | 10.85 | 11.15 | 0.00 | - | 1 | 1 | 50.00% |
| SU190621P00044000 | 2019-06-05 3:25PM EDT | 44.00 | 14.10 | 12.85 | 13.15 | 0.00 | - | 200 | 259 | 50.00% |
| SU190621P00045000 | 2019-05-29 12:13PM EDT | 45.00 | 14.20 | 13.85 | 14.15 | 0.00 | - | 16 | 0 | 50.00% |
| SU190621P00046000 | 2019-06-07 11:15AM EDT | 46.00 | 14.40 | 14.85 | 15.15 | 0.00 | - | 122 | 0 | 50.00% |