| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA190823C00282500 | 2019-08-19 10:37AM EDT | 282.50 | 50.95 | 49.20 | 49.80 | +0.90 | +1.80% | 2 | 1 | 91.21% |
| BA190823C00287500 | 2019-08-19 1:43PM EDT | 287.50 | 45.35 | 44.20 | 44.70 | -1.25 | -2.68% | 7 | 14 | 79.69% |
| BA190823C00290000 | 2019-08-20 9:40AM EDT | 290.00 | 43.00 | 41.70 | 42.20 | +0.10 | +0.23% | 10 | 5 | 75.59% |
| BA190823C00292500 | 2019-08-19 10:49AM EDT | 292.50 | 40.40 | 39.20 | 39.80 | 0.00 | - | 4 | 11 | 74.22% |
| BA190823C00295000 | 2019-08-19 2:16PM EDT | 295.00 | 38.50 | 36.70 | 37.30 | 0.00 | - | 7 | 8 | 70.02% |
| BA190823C00297500 | 2019-08-19 10:43AM EDT | 297.50 | 35.75 | 34.25 | 34.80 | 0.00 | - | 4 | 13 | 66.89% |
| BA190823C00300000 | 2019-08-20 1:04PM EDT | 300.00 | 32.00 | 31.75 | 32.35 | -2.55 | -7.38% | 56 | 247 | 63.67% |
| BA190823C00302500 | 2019-08-20 11:05AM EDT | 302.50 | 29.25 | 29.25 | 29.85 | -2.05 | -6.55% | 9 | 17 | 59.33% |
| BA190823C00305000 | 2019-08-20 1:09PM EDT | 305.00 | 27.05 | 26.90 | 27.40 | -1.95 | -6.72% | 29 | 31 | 58.30% |
| BA190823C00307500 | 2019-08-19 2:47PM EDT | 307.50 | 25.45 | 24.30 | 24.80 | -1.15 | -4.32% | 5 | 58 | 50.64% |
| BA190823C00310000 | 2019-08-20 3:35PM EDT | 310.00 | 23.15 | 21.95 | 22.45 | -1.12 | -4.61% | 31 | 136 | 50.54% |
| BA190823C00312500 | 2019-08-20 2:40PM EDT | 312.50 | 20.45 | 19.40 | 19.80 | -1.10 | -5.10% | 35 | 57 | 48.12% |
| BA190823C00315000 | 2019-08-20 3:48PM EDT | 315.00 | 18.25 | 17.05 | 17.40 | -0.80 | -4.20% | 20 | 103 | 45.19% |
| BA190823C00317500 | 2019-08-20 3:48PM EDT | 317.50 | 15.85 | 14.65 | 15.05 | -1.35 | -7.85% | 90 | 96 | 42.60% |
| BA190823C00320000 | 2019-08-20 3:50PM EDT | 320.00 | 13.35 | 12.40 | 12.80 | -1.41 | -9.55% | 145 | 253 | 40.75% |
| BA190823C00322500 | 2019-08-20 3:48PM EDT | 322.50 | 11.20 | 10.15 | 10.50 | -1.40 | -11.11% | 139 | 180 | 37.33% |
| BA190823C00325000 | 2019-08-20 3:58PM EDT | 325.00 | 8.25 | 8.05 | 8.30 | -1.74 | -17.42% | 194 | 271 | 34.23% |
| BA190823C00327500 | 2019-08-20 3:45PM EDT | 327.50 | 6.85 | 6.15 | 6.40 | -1.75 | -20.35% | 166 | 302 | 32.83% |
| BA190823C00330000 | 2019-08-20 3:59PM EDT | 330.00 | 4.56 | 4.40 | 4.60 | -1.76 | -27.85% | 945 | 477 | 30.57% |
| BA190823C00332500 | 2019-08-20 3:58PM EDT | 332.50 | 3.10 | 3.00 | 3.15 | -1.50 | -32.61% | 1,733 | 350 | 29.24% |
| BA190823C00335000 | 2019-08-20 3:59PM EDT | 335.00 | 1.96 | 1.86 | 2.00 | -1.34 | -40.61% | 1,138 | 1,346 | 28.03% |
| BA190823C00337500 | 2019-08-20 3:59PM EDT | 337.50 | 1.10 | 1.08 | 1.20 | -1.09 | -49.77% | 879 | 727 | 27.34% |
| BA190823C00340000 | 2019-08-20 3:58PM EDT | 340.00 | 0.59 | 0.57 | 0.66 | -0.76 | -56.30% | 1,055 | 1,347 | 26.71% |
| BA190823C00342500 | 2019-08-20 3:59PM EDT | 342.50 | 0.32 | 0.30 | 0.37 | -0.52 | -61.90% | 303 | 943 | 26.93% |
| BA190823C00345000 | 2019-08-20 3:54PM EDT | 345.00 | 0.19 | 0.13 | 0.18 | -0.26 | -57.78% | 388 | 1,097 | 26.61% |
| BA190823C00347500 | 2019-08-20 3:46PM EDT | 347.50 | 0.10 | 0.08 | 0.11 | -0.18 | -64.29% | 215 | 413 | 27.78% |
| BA190823C00350000 | 2019-08-20 3:57PM EDT | 350.00 | 0.05 | 0.05 | 0.07 | -0.14 | -73.68% | 1,241 | 3,423 | 29.10% |
| BA190823C00352500 | 2019-08-20 3:17PM EDT | 352.50 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 31 | 310 | 31.64% |
| BA190823C00355000 | 2019-08-20 3:09PM EDT | 355.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 34 | 450 | 33.79% |
| BA190823C00357500 | 2019-08-20 12:59PM EDT | 357.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 173 | 35.74% |
| BA190823C00360000 | 2019-08-20 10:34AM EDT | 360.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 3 | 584 | 38.67% |
| BA190823C00362500 | 2019-08-20 9:44AM EDT | 362.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 120 | 41.41% |
| BA190823C00365000 | 2019-08-20 10:21AM EDT | 365.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 380 | 44.14% |
| BA190823C00367500 | 2019-08-19 2:15PM EDT | 367.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 194 | 45.31% |
| BA190823C00370000 | 2019-08-20 11:46AM EDT | 370.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 61 | 188 | 49.61% |
| BA190823C00372500 | 2019-08-19 3:28PM EDT | 372.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 55 | 276 | 52.34% |
| BA190823C00375000 | 2019-08-20 3:10PM EDT | 375.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 667 | 52.34% |
| BA190823C00377500 | 2019-08-15 1:52PM EDT | 377.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 51 | 50.00% |
| BA190823C00380000 | 2019-08-19 1:58PM EDT | 380.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 234 | 57.03% |
| BA190823C00382500 | 2019-08-19 1:58PM EDT | 382.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 72 | 54.69% |
| BA190823C00385000 | 2019-08-16 3:10PM EDT | 385.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 132 | 58.59% |
| BA190823C00387500 | 2019-08-06 2:41PM EDT | 387.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 60.94% |
| BA190823C00390000 | 2019-08-20 10:20AM EDT | 390.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 207 | 63.28% |
| BA190823C00392500 | 2019-08-14 9:39AM EDT | 392.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 65.63% |
| BA190823C00395000 | 2019-08-15 3:29PM EDT | 395.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 67.97% |
| BA190823C00400000 | 2019-08-19 12:46PM EDT | 400.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 345 | 71.88% |
| BA190823C00405000 | 2019-08-06 10:51AM EDT | 405.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 76.56% |
| BA190823C00410000 | 2019-08-02 3:33PM EDT | 410.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 30 | 35 | 80.47% |
| BA190823C00415000 | 2019-08-14 12:32PM EDT | 415.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 85.16% |
| BA190823C00425000 | 2019-07-23 2:29PM EDT | 425.00 | 0.45 | 0.00 | 0.04 | 0.00 | - | - | 10 | 95.31% |
| BA190823C00430000 | 2019-07-23 2:29PM EDT | 430.00 | 0.33 | 0.00 | 0.04 | 0.00 | - | - | 10 | 99.22% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA190823P00275000 | 2019-08-19 9:44AM EDT | 275.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 75.78% |
| BA190823P00280000 | 2019-08-19 11:15AM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 103 | 0 | 69.14% |
| BA190823P00282500 | 2019-08-19 9:44AM EDT | 282.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 59 | 0 | 65.63% |
| BA190823P00285000 | 2019-08-19 10:12AM EDT | 285.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 112 | 0 | 62.50% |
| BA190823P00287500 | 2019-08-20 11:32AM EDT | 287.50 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 103 | 0 | 59.38% |
| BA190823P00290000 | 2019-08-20 2:17PM EDT | 290.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 26 | 0 | 57.42% |
| BA190823P00292500 | 2019-08-19 12:02AM EDT | 292.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 0 | 53.91% |
| BA190823P00295000 | 2019-08-20 3:20PM EDT | 295.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 6 | 0 | 51.95% |
| BA190823P00297500 | 2019-08-20 11:31AM EDT | 297.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 6 | 0 | 54.10% |
| BA190823P00300000 | 2019-08-20 11:44AM EDT | 300.00 | 0.07 | 0.04 | 0.05 | -0.01 | -12.50% | 172 | 0 | 48.24% |
| BA190823P00302500 | 2019-08-20 12:00PM EDT | 302.50 | 0.08 | 0.04 | 0.08 | -0.01 | -11.11% | 2 | 0 | 47.66% |
| BA190823P00305000 | 2019-08-20 3:55PM EDT | 305.00 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 93 | 0 | 45.51% |
| BA190823P00307500 | 2019-08-20 2:36PM EDT | 307.50 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 12 | 0 | 41.70% |
| BA190823P00310000 | 2019-08-20 3:59PM EDT | 310.00 | 0.14 | 0.12 | 0.16 | -0.05 | -26.32% | 252 | 0 | 41.02% |
| BA190823P00312500 | 2019-08-20 3:17PM EDT | 312.50 | 0.19 | 0.17 | 0.22 | -0.06 | -24.00% | 28 | 0 | 39.26% |
| BA190823P00315000 | 2019-08-20 3:33PM EDT | 315.00 | 0.21 | 0.26 | 0.30 | -0.12 | -36.36% | 603 | 0 | 37.35% |
| BA190823P00317500 | 2019-08-20 3:28PM EDT | 317.50 | 0.34 | 0.36 | 0.43 | -0.11 | -24.44% | 659 | 0 | 35.84% |
| BA190823P00320000 | 2019-08-20 3:58PM EDT | 320.00 | 0.56 | 0.53 | 0.64 | -0.05 | -8.20% | 724 | 0 | 34.67% |
| BA190823P00322500 | 2019-08-20 3:57PM EDT | 322.50 | 0.80 | 0.79 | 0.91 | -0.01 | -1.23% | 1,322 | 0 | 33.08% |
| BA190823P00325000 | 2019-08-20 3:57PM EDT | 325.00 | 1.20 | 1.16 | 1.28 | 0.00 | - | 853 | 0 | 31.32% |
| BA190823P00327500 | 2019-08-20 3:57PM EDT | 327.50 | 1.72 | 1.70 | 1.82 | +0.05 | +2.99% | 357 | 0 | 29.76% |
| BA190823P00330000 | 2019-08-20 3:59PM EDT | 330.00 | 2.61 | 2.47 | 2.64 | +0.32 | +13.97% | 1,312 | 0 | 28.78% |
| BA190823P00332500 | 2019-08-20 3:59PM EDT | 332.50 | 3.65 | 3.50 | 3.70 | +0.49 | +15.51% | 1,316 | 0 | 27.56% |
| BA190823P00335000 | 2019-08-20 3:50PM EDT | 335.00 | 4.30 | 4.85 | 5.10 | 0.00 | - | 293 | 0 | 26.69% |
| BA190823P00337500 | 2019-08-20 3:50PM EDT | 337.50 | 5.95 | 6.55 | 6.80 | +0.26 | +4.57% | 100 | 0 | 25.76% |
| BA190823P00340000 | 2019-08-20 3:45PM EDT | 340.00 | 7.90 | 8.50 | 8.85 | +0.65 | +8.97% | 212 | 0 | 25.88% |
| BA190823P00342500 | 2019-08-20 3:47PM EDT | 342.50 | 9.85 | 10.65 | 11.00 | +0.60 | +6.49% | 74 | 0 | 24.41% |
| BA190823P00345000 | 2019-08-20 3:08PM EDT | 345.00 | 12.65 | 13.00 | 13.40 | +1.13 | +9.81% | 60 | 0 | 25.68% |
| BA190823P00347500 | 2019-08-20 2:47PM EDT | 347.50 | 14.70 | 15.40 | 15.85 | +0.85 | +6.14% | 43 | 0 | 27.34% |
| BA190823P00350000 | 2019-08-20 3:47PM EDT | 350.00 | 17.05 | 18.00 | 18.30 | +0.60 | +3.65% | 21 | 0 | 27.74% |
| BA190823P00352500 | 2019-08-20 2:13PM EDT | 352.50 | 20.15 | 20.35 | 20.85 | +1.37 | +7.29% | 59 | 0 | 34.18% |
| BA190823P00355000 | 2019-08-20 12:05PM EDT | 355.00 | 24.15 | 22.85 | 23.45 | +2.80 | +13.11% | 13 | 0 | 42.14% |
| BA190823P00357500 | 2019-08-20 10:39AM EDT | 357.50 | 28.30 | 25.40 | 25.95 | +4.80 | +20.43% | 22 | 0 | 45.65% |
| BA190823P00360000 | 2019-08-20 10:39AM EDT | 360.00 | 30.95 | 27.85 | 28.45 | +5.30 | +20.66% | 19 | 0 | 49.12% |
| BA190823P00362500 | 2019-08-19 2:56PM EDT | 362.50 | 28.30 | 30.35 | 30.95 | 0.00 | - | 10 | 0 | 52.44% |
| BA190823P00365000 | 2019-08-20 10:53AM EDT | 365.00 | 34.20 | 32.85 | 33.45 | +3.15 | +10.14% | 26 | 0 | 55.76% |
| BA190823P00367500 | 2019-08-19 12:18PM EDT | 367.50 | 31.70 | 35.35 | 35.95 | 0.00 | - | 10 | 0 | 59.08% |
| BA190823P00370000 | 2019-08-20 10:28AM EDT | 370.00 | 38.40 | 37.85 | 38.45 | +2.00 | +5.49% | 2 | 0 | 62.31% |
| BA190823P00372500 | 2019-08-19 2:56PM EDT | 372.50 | 38.30 | 40.35 | 40.95 | 0.00 | - | 6 | 0 | 65.43% |
| BA190823P00375000 | 2019-08-20 10:47AM EDT | 375.00 | 44.80 | 42.85 | 43.45 | +5.10 | +12.85% | 6 | 0 | 68.56% |
| BA190823P00377500 | 2019-08-20 10:46AM EDT | 377.50 | 47.40 | 45.35 | 45.95 | +3.50 | +7.97% | 4 | 0 | 71.58% |
| BA190823P00380000 | 2019-08-20 2:54PM EDT | 380.00 | 47.65 | 48.00 | 48.45 | +0.75 | +1.60% | 2 | 0 | 74.61% |
| BA190823P00382500 | 2019-08-19 9:44AM EDT | 382.50 | 50.35 | 50.35 | 50.95 | 0.00 | - | 4 | 0 | 77.64% |
| BA190823P00385000 | 2019-08-19 10:54AM EDT | 385.00 | 51.50 | 52.85 | 53.40 | 0.00 | - | 50 | 0 | 77.15% |
| BA190823P00390000 | 2019-08-15 12:41PM EDT | 390.00 | 57.85 | 57.85 | 58.40 | 0.00 | - | 2 | 0 | 82.81% |
| BA190823P00392500 | 2019-08-08 3:45PM EDT | 392.50 | 57.22 | 60.35 | 60.90 | 0.00 | - | - | 0 | 85.55% |
| BA190823P00395000 | 2019-08-19 12:18PM EDT | 395.00 | 59.20 | 62.85 | 63.40 | 0.00 | - | 2 | 0 | 88.28% |
| BA190823P00400000 | 2019-08-19 12:18PM EDT | 400.00 | 64.20 | 67.85 | 68.40 | 0.00 | - | 2 | 0 | 93.75% |
| BA190823P00405000 | 2019-08-19 12:02AM EDT | 405.00 | 81.50 | 72.85 | 73.40 | 0.00 | - | - | - | 99.02% |
| BA190823P00415000 | 2019-08-13 11:04AM EDT | 415.00 | 80.83 | 82.85 | 83.40 | 0.00 | - | 7 | 0 | 109.18% |
| BA190823P00420000 | 2019-08-19 12:02AM EDT | 420.00 | 95.35 | 87.80 | 88.40 | 0.00 | - | - | - | 114.26% |