| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU190823C00023000 | 2019-08-08 11:31AM EDT | 23.00 | 5.55 | 5.30 | 5.40 | 0.00 | - | - | 0 | 71.88% |
| SU190823C00024000 | 2019-08-08 11:51AM EDT | 24.00 | 4.60 | 4.15 | 4.60 | 0.00 | - | - | 0 | 119.73% |
| SU190823C00027000 | 2019-07-29 2:15PM EDT | 27.00 | 2.28 | 1.36 | 1.44 | 0.00 | - | - | 0 | 32.42% |
| SU190823C00027500 | 2019-08-08 3:08PM EDT | 27.50 | 1.29 | 0.91 | 0.96 | 0.00 | - | - | 0 | 26.17% |
| SU190823C00028000 | 2019-08-19 12:37PM EDT | 28.00 | 0.53 | 0.52 | 0.54 | +0.06 | +12.77% | 3 | 0 | 23.05% |
| SU190823C00028500 | 2019-08-19 12:08PM EDT | 28.50 | 0.25 | 0.23 | 0.24 | +0.04 | +19.05% | 40 | 0 | 21.78% |
| SU190823C00029000 | 2019-08-19 11:08AM EDT | 29.00 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 10 | 0 | 21.29% |
| SU190823C00029500 | 2019-08-09 10:04AM EDT | 29.50 | 0.24 | 0.01 | 0.03 | 0.00 | - | 10 | 0 | 23.44% |
| SU190823C00030000 | 2019-08-09 2:06PM EDT | 30.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 30.86% |
| SU190823C00030500 | 2019-08-12 12:22PM EDT | 30.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 46 | 0 | 38.28% |
| SU190823C00032000 | 2019-08-02 1:13PM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 50.78% |
| SU190823C00032500 | 2019-07-25 12:19PM EDT | 32.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 56.25% |
| SU190823C00033000 | 2019-07-22 12:14PM EDT | 33.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 61.72% |
| SU190823C00034500 | 2019-07-22 12:09AM EDT | 34.50 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 0 | 76.56% |
| SU190823C00035000 | 2019-07-08 12:01PM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 87.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU190823P00027500 | 2019-08-19 11:01AM EDT | 27.50 | 0.09 | 0.07 | 0.09 | -0.22 | -70.97% | 35 | 0 | 29.30% |
| SU190823P00028000 | 2019-08-15 3:45PM EDT | 28.00 | 0.65 | 0.16 | 0.19 | 0.00 | - | 15 | 0 | 26.76% |
| SU190823P00028500 | 2019-08-19 12:11PM EDT | 28.50 | 0.37 | 0.36 | 0.39 | -0.19 | -33.93% | 15 | 0 | 25.20% |
| SU190823P00029000 | 2019-08-15 11:57AM EDT | 29.00 | 1.40 | 0.68 | 0.74 | 0.00 | - | 1 | 0 | 26.76% |
| SU190823P00029500 | 2019-08-19 11:42AM EDT | 29.50 | 1.08 | 1.04 | 1.20 | -0.52 | -32.50% | 5 | - | 33.01% |
| SU190823P00030000 | 2019-08-15 11:53AM EDT | 30.00 | 2.40 | 1.48 | 1.68 | 0.00 | - | 6 | 0 | 39.06% |
| SU190823P00030500 | 2019-08-08 10:28AM EDT | 30.50 | 1.85 | 1.90 | 2.25 | 0.00 | - | 2 | 0 | 57.42% |
| SU190823P00031000 | 2019-07-31 2:13PM EDT | 31.00 | 2.25 | 2.34 | 2.72 | 0.00 | - | 3 | 0 | 61.52% |
| SU190823P00031500 | 2019-08-01 9:42AM EDT | 31.50 | 3.12 | 2.80 | 3.40 | 0.00 | - | 2 | 0 | 92.97% |