| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA190621C00170000 | 2019-06-10 12:07AM EDT | 170.00 | 241.25 | 197.05 | 200.60 | 0.00 | - | 5 | 0 | 364.45% |
| BA190621C00175000 | 2019-06-10 12:07AM EDT | 175.00 | 173.32 | 192.00 | 196.20 | 0.00 | - | 0 | 0 | 387.50% |
| BA190621C00180000 | 2019-06-07 11:23AM EDT | 180.00 | 179.65 | 187.00 | 190.85 | 0.00 | - | - | 0 | 354.10% |
| BA190621C00185000 | 2019-06-07 11:23AM EDT | 185.00 | 168.55 | 182.75 | 184.50 | 0.00 | - | 2 | 2 | 279.69% |
| BA190621C00190000 | 2019-06-07 11:23AM EDT | 190.00 | 169.61 | 176.95 | 180.85 | 0.00 | - | 5 | 0 | 326.56% |
| BA190621C00195000 | 2019-06-10 12:07AM EDT | 195.00 | 215.77 | 172.00 | 175.85 | 0.00 | - | 128 | 0 | 317.97% |
| BA190621C00200000 | 2019-06-18 3:41PM EDT | 200.00 | 173.75 | 168.00 | 169.45 | 0.00 | - | 3 | 5 | 276.56% |
| BA190621C00205000 | 2019-06-10 12:07AM EDT | 205.00 | 205.82 | 161.90 | 166.05 | 0.00 | - | 30 | 0 | 300.59% |
| BA190621C00210000 | 2019-06-07 11:09AM EDT | 210.00 | 167.00 | 156.90 | 160.85 | 0.00 | - | 2 | 1 | 278.52% |
| BA190621C00215000 | 2019-06-10 12:07AM EDT | 215.00 | 195.71 | 151.90 | 155.60 | 0.00 | - | 4 | 0 | 250.78% |
| BA190621C00220000 | 2019-06-10 12:07AM EDT | 220.00 | 190.74 | 146.90 | 150.80 | 0.00 | - | 30 | 0 | 254.69% |
| BA190621C00225000 | 2019-06-10 12:07AM EDT | 225.00 | 126.96 | 141.95 | 145.75 | 0.00 | - | 20 | 0 | 244.73% |
| BA190621C00230000 | 2019-06-07 11:23AM EDT | 230.00 | 143.38 | 136.50 | 141.20 | 0.00 | - | 1 | 1 | 234.96% |
| BA190621C00235000 | 2019-06-07 11:23AM EDT | 235.00 | 125.70 | 132.05 | 135.90 | 0.00 | - | 507 | 0 | 237.11% |
| BA190621C00240000 | 2019-06-07 11:23AM EDT | 240.00 | 120.95 | 127.10 | 130.90 | 0.00 | - | 80 | 0 | 229.30% |
| BA190621C00245000 | 2019-06-07 11:09AM EDT | 245.00 | 114.82 | 121.90 | 126.05 | 0.00 | - | 6 | 0 | 217.58% |
| BA190621C00250000 | 2019-06-06 12:33PM EDT | 250.00 | 98.10 | 118.05 | 119.55 | 0.00 | - | 1 | 4 | 192.38% |
| BA190621C00255000 | 2019-06-04 9:33AM EDT | 255.00 | 88.00 | 113.35 | 114.45 | 0.00 | - | 4 | 13 | 192.97% |
| BA190621C00260000 | 2019-06-10 11:17AM EDT | 260.00 | 96.50 | 107.85 | 109.30 | 0.00 | - | 10 | 5 | 129.69% |
| BA190621C00265000 | 2019-06-18 11:06AM EDT | 265.00 | 99.00 | 102.85 | 104.25 | 0.00 | - | 1 | 11 | 196.29% |
| BA190621C00270000 | 2019-06-06 3:06PM EDT | 270.00 | 89.50 | 98.45 | 99.45 | 0.00 | - | 1 | 5 | 169.92% |
| BA190621C00275000 | 2019-05-24 1:25PM EDT | 275.00 | 82.25 | 92.80 | 94.85 | 0.00 | - | 12 | 10 | 152.05% |
| BA190621C00280000 | 2019-06-19 2:01PM EDT | 280.00 | 90.55 | 88.40 | 89.25 | +15.55 | +20.73% | 1 | 10 | 143.75% |
| BA190621C00285000 | 2019-06-18 1:58PM EDT | 285.00 | 84.52 | 82.85 | 84.50 | 0.00 | - | 5 | 5 | 121.09% |
| BA190621C00290000 | 2019-05-30 10:17AM EDT | 290.00 | 62.50 | 78.10 | 79.30 | 0.00 | - | 8 | 20 | 116.80% |
| BA190621C00295000 | 2019-06-07 11:23AM EDT | 295.00 | 61.85 | 73.45 | 74.65 | 0.00 | - | 2 | 45 | 132.32% |
| BA190621C00300000 | 2019-06-19 3:20PM EDT | 300.00 | 69.58 | 67.95 | 69.10 | -4.82 | -6.48% | 11 | 284 | 126.03% |
| BA190621C00305000 | 2019-06-19 9:55AM EDT | 305.00 | 69.10 | 63.30 | 64.30 | +15.20 | +28.20% | 2 | 76 | 102.54% |
| BA190621C00310000 | 2019-06-19 12:28PM EDT | 310.00 | 62.80 | 58.80 | 59.15 | +3.05 | +5.10% | 103 | 550 | 103.96% |
| BA190621C00315000 | 2019-06-19 2:14PM EDT | 315.00 | 55.65 | 53.70 | 54.20 | -3.10 | -5.28% | 18 | 265 | 94.82% |
| BA190621C00320000 | 2019-06-19 2:09PM EDT | 320.00 | 50.05 | 48.45 | 49.00 | -3.53 | -6.59% | 38 | 925 | 75.29% |
| BA190621C00322500 | 2019-06-17 1:38PM EDT | 322.50 | 32.22 | 45.95 | 46.85 | 0.00 | - | 10 | 10 | 80.76% |
| BA190621C00325000 | 2019-06-19 2:46PM EDT | 325.00 | 45.15 | 43.80 | 44.10 | +0.55 | +1.23% | 22 | 167 | 78.81% |
| BA190621C00327500 | 2019-06-19 1:51PM EDT | 327.50 | 42.90 | 40.85 | 41.65 | -3.00 | -6.54% | 9 | 189 | 66.02% |
| BA190621C00330000 | 2019-06-19 3:07PM EDT | 330.00 | 40.40 | 38.70 | 39.30 | -3.30 | -7.55% | 52 | 759 | 72.56% |
| BA190621C00332500 | 2019-06-19 3:24PM EDT | 332.50 | 37.15 | 36.05 | 36.55 | +0.25 | +0.68% | 8 | 104 | 61.13% |
| BA190621C00335000 | 2019-06-19 2:10PM EDT | 335.00 | 35.40 | 33.60 | 34.35 | -2.00 | -5.35% | 102 | 1,240 | 63.67% |
| BA190621C00337500 | 2019-06-19 10:55AM EDT | 337.50 | 36.15 | 31.10 | 31.80 | +3.65 | +11.23% | 2 | 241 | 58.89% |
| BA190621C00340000 | 2019-06-19 2:46PM EDT | 340.00 | 30.00 | 28.75 | 29.05 | -4.00 | -11.76% | 38 | 866 | 53.37% |
| BA190621C00342500 | 2019-06-19 3:17PM EDT | 342.50 | 26.77 | 26.15 | 26.70 | -4.22 | -13.62% | 38 | 336 | 50.20% |
| BA190621C00345000 | 2019-06-19 3:05PM EDT | 345.00 | 25.45 | 23.45 | 24.15 | -4.15 | -14.02% | 54 | 4,899 | 51.47% |
| BA190621C00347500 | 2019-06-19 3:29PM EDT | 347.50 | 22.25 | 21.05 | 21.80 | -2.80 | -11.18% | 110 | 580 | 49.95% |
| BA190621C00350000 | 2019-06-19 3:40PM EDT | 350.00 | 19.23 | 18.85 | 19.20 | -4.91 | -20.34% | 248 | 1,912 | 43.65% |
| BA190621C00352500 | 2019-06-19 3:57PM EDT | 352.50 | 16.45 | 16.05 | 16.85 | -5.18 | -23.95% | 148 | 664 | 41.55% |
| BA190621C00355000 | 2019-06-19 3:56PM EDT | 355.00 | 14.14 | 13.90 | 14.20 | -5.17 | -26.77% | 372 | 6,866 | 34.55% |
| BA190621C00357500 | 2019-06-19 3:49PM EDT | 357.50 | 12.09 | 11.55 | 11.80 | -4.43 | -26.82% | 155 | 1,568 | 31.25% |
| BA190621C00360000 | 2019-06-19 3:59PM EDT | 360.00 | 9.20 | 9.20 | 9.50 | -5.60 | -37.84% | 1,075 | 4,867 | 28.61% |
| BA190621C00362500 | 2019-06-19 3:57PM EDT | 362.50 | 7.17 | 6.95 | 7.30 | -5.08 | -41.47% | 341 | 1,127 | 26.15% |
| BA190621C00365000 | 2019-06-19 3:56PM EDT | 365.00 | 5.34 | 5.25 | 5.45 | -4.63 | -46.44% | 818 | 2,852 | 25.44% |
| BA190621C00367500 | 2019-06-19 3:59PM EDT | 367.50 | 3.75 | 3.65 | 3.80 | -4.53 | -54.71% | 356 | 1,319 | 24.37% |
| BA190621C00370000 | 2019-06-19 3:59PM EDT | 370.00 | 2.46 | 2.30 | 2.46 | -4.29 | -63.56% | 2,171 | 5,839 | 23.41% |
| BA190621C00372500 | 2019-06-19 3:59PM EDT | 372.50 | 1.56 | 1.48 | 1.57 | -3.46 | -68.92% | 1,583 | 1,757 | 23.56% |
| BA190621C00375000 | 2019-06-19 3:59PM EDT | 375.00 | 0.97 | 0.95 | 0.98 | -3.13 | -76.34% | 3,617 | 3,037 | 24.00% |
| BA190621C00377500 | 2019-06-19 3:59PM EDT | 377.50 | 0.59 | 0.57 | 0.59 | -2.51 | -80.97% | 2,258 | 673 | 24.46% |
| BA190621C00380000 | 2019-06-19 3:59PM EDT | 380.00 | 0.36 | 0.34 | 0.40 | -1.95 | -84.42% | 5,922 | 5,951 | 25.93% |
| BA190621C00382500 | 2019-06-19 3:58PM EDT | 382.50 | 0.25 | 0.22 | 0.26 | -1.48 | -85.55% | 1,179 | 498 | 27.00% |
| BA190621C00385000 | 2019-06-19 3:57PM EDT | 385.00 | 0.17 | 0.15 | 0.19 | -1.04 | -85.95% | 2,232 | 3,060 | 28.71% |
| BA190621C00387500 | 2019-06-19 3:58PM EDT | 387.50 | 0.11 | 0.11 | 0.12 | -0.83 | -88.30% | 897 | 257 | 29.49% |
| BA190621C00390000 | 2019-06-19 3:58PM EDT | 390.00 | 0.10 | 0.08 | 0.11 | -0.62 | -86.11% | 1,219 | 4,183 | 32.13% |
| BA190621C00392500 | 2019-06-19 3:55PM EDT | 392.50 | 0.06 | 0.06 | 0.09 | -0.52 | -89.66% | 1,058 | 172 | 34.08% |
| BA190621C00395000 | 2019-06-19 3:59PM EDT | 395.00 | 0.06 | 0.05 | 0.07 | -0.37 | -86.05% | 858 | 3,255 | 35.55% |
| BA190621C00397500 | 2019-06-19 3:40PM EDT | 397.50 | 0.05 | 0.04 | 0.06 | -0.28 | -84.85% | 168 | 56 | 37.50% |
| BA190621C00400000 | 2019-06-19 3:54PM EDT | 400.00 | 0.23 | 0.03 | 0.05 | -0.04 | -14.81% | 2,210 | 9,028 | 39.26% |
| BA190621C00402500 | 2019-06-19 12:51PM EDT | 402.50 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 92 | 88 | 41.80% |
| BA190621C00405000 | 2019-06-19 3:09PM EDT | 405.00 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 46 | 1,378 | 43.16% |
| BA190621C00410000 | 2019-06-19 3:17PM EDT | 410.00 | 0.04 | 0.01 | 0.04 | -0.09 | -69.23% | 464 | 3,590 | 48.05% |
| BA190621C00415000 | 2019-06-19 11:47AM EDT | 415.00 | 0.03 | 0.00 | 0.02 | -0.06 | -66.67% | 30 | 1,239 | 48.83% |
| BA190621C00420000 | 2019-06-19 2:42PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 24 | 2,896 | 50.00% |
| BA190621C00425000 | 2019-06-18 3:54PM EDT | 425.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 365 | 56.25% |
| BA190621C00430000 | 2019-06-19 11:46AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,463 | 57.81% |
| BA190621C00435000 | 2019-06-18 10:39AM EDT | 435.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 567 | 61.72% |
| BA190621C00440000 | 2019-06-19 9:42AM EDT | 440.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,076 | 65.63% |
| BA190621C00445000 | 2019-06-19 9:38AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 65.63% |
| BA190621C00450000 | 2019-06-18 12:20PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,268 | 68.75% |
| BA190621C00455000 | 2019-05-31 9:58AM EDT | 455.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 116 | 76.56% |
| BA190621C00460000 | 2019-06-19 10:03AM EDT | 460.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 678 | 80.47% |
| BA190621C00465000 | 2019-06-07 11:23AM EDT | 465.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 79.69% |
| BA190621C00470000 | 2019-06-19 10:04AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 654 | 82.81% |
| BA190621C00475000 | 2019-06-18 11:10AM EDT | 475.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 116 | 90.63% |
| BA190621C00480000 | 2019-06-19 9:31AM EDT | 480.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 2,973 | 89.06% |
| BA190621C00485000 | 2019-05-21 9:48AM EDT | 485.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 93.75% |
| BA190621C00490000 | 2019-05-30 10:41AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 787 | 96.88% |
| BA190621C00495000 | 2019-06-07 11:23AM EDT | 495.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 126 | 104.69% |
| BA190621C00500000 | 2019-05-28 11:29AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,080 | 103.13% |
| BA190621C00520000 | 2019-06-18 11:24AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 343 | 112.50% |
| BA190621C00540000 | 2019-06-18 1:14PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,029 | 125.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA190621P00170000 | 2019-06-19 12:54PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 2,120 | 250.00% |
| BA190621P00175000 | 2019-06-19 10:28AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 354 | 243.75% |
| BA190621P00180000 | 2019-06-06 10:03AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 295 | 231.25% |
| BA190621P00185000 | 2019-06-12 11:26AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 317 | 225.00% |
| BA190621P00190000 | 2019-06-10 3:08PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 170 | 218.75% |
| BA190621P00195000 | 2019-06-07 11:09AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 105 | 96 | 218.75% |
| BA190621P00200000 | 2019-06-03 10:08AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 4,182 | 200.00% |
| BA190621P00205000 | 2019-06-03 1:39PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 907 | 193.75% |
| BA190621P00210000 | 2019-06-07 11:09AM EDT | 210.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 268 | 196.88% |
| BA190621P00215000 | 2019-06-07 11:09AM EDT | 215.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 25 | 173 | 187.50% |
| BA190621P00220000 | 2019-06-19 11:42AM EDT | 220.00 | 0.10 | 0.00 | 0.02 | +0.06 | +150.00% | 1 | 270 | 181.25% |
| BA190621P00225000 | 2019-06-10 3:20PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 927 | 162.50% |
| BA190621P00230000 | 2019-06-03 1:42PM EDT | 230.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 9 | 187 | 165.63% |
| BA190621P00235000 | 2019-06-12 10:39AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 158 | 159.38% |
| BA190621P00240000 | 2019-06-10 9:30AM EDT | 240.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 222 | 151.56% |
| BA190621P00245000 | 2019-06-06 10:24AM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 480 | 143.75% |
| BA190621P00250000 | 2019-06-12 12:56PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 3,179 | 131.25% |
| BA190621P00255000 | 2019-06-10 12:14PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 273 | 125.00% |
| BA190621P00260000 | 2019-06-14 3:56PM EDT | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 576 | 125.00% |
| BA190621P00265000 | 2019-06-06 12:21PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 253 | 118.75% |
| BA190621P00270000 | 2019-06-17 12:35PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,081 | 106.25% |
| BA190621P00275000 | 2019-06-11 1:09PM EDT | 275.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 525 | 106.25% |
| BA190621P00280000 | 2019-06-18 11:55AM EDT | 280.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 521 | 103.13% |
| BA190621P00285000 | 2019-06-17 12:24PM EDT | 285.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2,784 | 93.75% |
| BA190621P00290000 | 2019-06-18 9:38AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 748 | 84.38% |
| BA190621P00295000 | 2019-06-18 11:48AM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,134 | 82.81% |
| BA190621P00300000 | 2019-06-19 2:36PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 3,632 | 76.56% |
| BA190621P00302500 | 2019-06-17 10:11AM EDT | 302.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 97 | 73.44% |
| BA190621P00305000 | 2019-06-19 2:36PM EDT | 305.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 1,073 | 70.31% |
| BA190621P00307500 | 2019-06-17 10:14AM EDT | 307.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 121 | 124 | 67.97% |
| BA190621P00310000 | 2019-06-18 3:38PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,498 | 65.63% |
| BA190621P00312500 | 2019-06-17 10:03AM EDT | 312.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 87 | 62.50% |
| BA190621P00315000 | 2019-06-19 9:31AM EDT | 315.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 1,417 | 59.38% |
| BA190621P00317500 | 2019-06-19 3:10PM EDT | 317.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 236 | 53.13% |
| BA190621P00320000 | 2019-06-19 3:05PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 2,884 | 54.69% |
| BA190621P00322500 | 2019-06-17 12:48PM EDT | 322.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 6 | 220 | 53.52% |
| BA190621P00325000 | 2019-06-19 2:58PM EDT | 325.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 60 | 5,240 | 52.34% |
| BA190621P00327500 | 2019-06-19 3:32PM EDT | 327.50 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 100 | 211 | 49.22% |
| BA190621P00330000 | 2019-06-19 3:38PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 42 | 7,007 | 46.48% |
| BA190621P00332500 | 2019-06-19 3:40PM EDT | 332.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 623 | 43.75% |
| BA190621P00335000 | 2019-06-19 2:23PM EDT | 335.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 49 | 2,424 | 40.63% |
| BA190621P00337500 | 2019-06-19 3:10PM EDT | 337.50 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 100 | 1,234 | 41.02% |
| BA190621P00340000 | 2019-06-19 3:21PM EDT | 340.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 350 | 3,472 | 39.06% |
| BA190621P00342500 | 2019-06-19 3:39PM EDT | 342.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 248 | 1,373 | 33.79% |
| BA190621P00345000 | 2019-06-19 3:52PM EDT | 345.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 789 | 4,418 | 32.03% |
| BA190621P00347500 | 2019-06-19 3:59PM EDT | 347.50 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 195 | 1,296 | 29.79% |
| BA190621P00350000 | 2019-06-19 3:58PM EDT | 350.00 | 0.06 | 0.04 | 0.07 | -0.11 | -64.71% | 490 | 8,258 | 27.93% |
| BA190621P00352500 | 2019-06-19 3:59PM EDT | 352.50 | 0.08 | 0.07 | 0.13 | -0.15 | -65.22% | 1,461 | 1,497 | 27.44% |
| BA190621P00355000 | 2019-06-19 3:57PM EDT | 355.00 | 0.14 | 0.12 | 0.15 | -0.20 | -58.82% | 470 | 1,525 | 24.46% |
| BA190621P00357500 | 2019-06-19 3:59PM EDT | 357.50 | 0.25 | 0.24 | 0.25 | -0.23 | -47.92% | 360 | 655 | 23.17% |
| BA190621P00360000 | 2019-06-19 3:59PM EDT | 360.00 | 0.48 | 0.44 | 0.52 | -0.14 | -22.58% | 1,313 | 2,293 | 23.37% |
| BA190621P00362500 | 2019-06-19 3:55PM EDT | 362.50 | 0.86 | 0.79 | 0.90 | -0.14 | -14.00% | 802 | 5,413 | 22.75% |
| BA190621P00365000 | 2019-06-19 3:59PM EDT | 365.00 | 1.43 | 1.43 | 1.52 | -0.02 | -1.38% | 1,903 | 1,540 | 22.36% |
| BA190621P00367500 | 2019-06-19 3:59PM EDT | 367.50 | 2.39 | 2.34 | 2.42 | +0.40 | +20.10% | 2,287 | 1,324 | 21.94% |
| BA190621P00370000 | 2019-06-19 3:59PM EDT | 370.00 | 3.58 | 3.60 | 3.80 | +0.79 | +28.32% | 2,854 | 3,998 | 22.66% |
| BA190621P00372500 | 2019-06-19 3:56PM EDT | 372.50 | 5.12 | 5.20 | 5.40 | +1.33 | +35.09% | 1,448 | 530 | 22.62% |
| BA190621P00375000 | 2019-06-19 3:55PM EDT | 375.00 | 7.09 | 7.05 | 7.40 | +1.96 | +38.21% | 1,499 | 613 | 23.80% |
| BA190621P00377500 | 2019-06-19 3:40PM EDT | 377.50 | 9.11 | 9.00 | 9.60 | +2.21 | +32.03% | 408 | 121 | 25.39% |
| BA190621P00380000 | 2019-06-19 3:56PM EDT | 380.00 | 11.44 | 11.35 | 11.90 | +3.09 | +37.01% | 824 | 739 | 26.93% |
| BA190621P00385000 | 2019-06-19 3:45PM EDT | 385.00 | 15.85 | 16.15 | 16.80 | +3.10 | +24.31% | 169 | 166 | 32.96% |
| BA190621P00387500 | 2019-06-19 2:38PM EDT | 387.50 | 18.05 | 18.60 | 19.20 | +2.45 | +15.71% | 87 | 17 | 34.13% |
| BA190621P00390000 | 2019-06-19 2:12PM EDT | 390.00 | 19.60 | 20.95 | 21.70 | +2.45 | +14.29% | 84 | 100 | 37.60% |
| BA190621P00395000 | 2019-06-19 2:07PM EDT | 395.00 | 24.05 | 25.90 | 26.70 | +2.35 | +10.83% | 52 | 178 | 44.19% |
| BA190621P00400000 | 2019-06-13 11:23AM EDT | 400.00 | 57.04 | 30.70 | 31.75 | 0.00 | - | 1 | 35 | 52.25% |
| BA190621P00405000 | 2019-06-19 3:41PM EDT | 405.00 | 35.70 | 36.20 | 36.45 | +3.10 | +9.51% | 111 | 100 | 37.50% |
| BA190621P00410000 | 2019-06-19 3:41PM EDT | 410.00 | 40.70 | 41.00 | 41.40 | +0.38 | +0.94% | 100 | 72 | 0.00% |
| BA190621P00415000 | 2019-06-19 3:54PM EDT | 415.00 | 46.05 | 45.80 | 46.80 | -24.72 | -34.93% | 3 | 17 | 72.46% |
| BA190621P00420000 | 2019-06-19 3:20PM EDT | 420.00 | 50.60 | 50.95 | 51.25 | -14.50 | -22.27% | 17 | 8 | 0.00% |
| BA190621P00425000 | 2019-06-19 11:13AM EDT | 425.00 | 51.75 | 55.90 | 56.90 | -24.85 | -32.44% | 3 | 0 | 87.79% |
| BA190621P00430000 | 2019-06-19 2:31PM EDT | 430.00 | 60.15 | 60.75 | 61.65 | -22.30 | -27.05% | 15 | 9 | 82.32% |
| BA190621P00435000 | 2019-06-12 3:15PM EDT | 435.00 | 88.05 | 65.15 | 67.00 | 0.00 | - | 116 | 0 | 102.73% |
| BA190621P00440000 | 2019-06-07 11:24AM EDT | 440.00 | 93.59 | 70.20 | 71.95 | 0.00 | - | 10 | 0 | 106.59% |
| BA190621P00445000 | 2019-06-07 11:24AM EDT | 445.00 | 98.25 | 75.20 | 76.75 | 0.00 | - | 22 | 0 | 103.22% |
| BA190621P00450000 | 2019-06-17 10:50AM EDT | 450.00 | 95.65 | 80.60 | 82.15 | 0.00 | - | 3 | 11 | 124.56% |
| BA190621P00460000 | 2019-06-07 11:24AM EDT | 460.00 | 106.50 | 90.75 | 91.55 | 0.00 | - | 5 | 5 | 102.73% |
| BA190621P00470000 | 2019-06-19 10:34AM EDT | 470.00 | 98.25 | 100.45 | 101.60 | -11.55 | -10.52% | 3 | 1 | 116.60% |
| BA190621P00475000 | 2019-06-18 3:58PM EDT | 475.00 | 101.50 | 105.15 | 107.20 | 0.00 | - | 174 | 0 | 152.73% |
| BA190621P00480000 | 2019-06-07 11:24AM EDT | 480.00 | 98.21 | 110.15 | 112.00 | 0.00 | - | 1 | 5 | 149.80% |
| BA190621P00490000 | 2019-06-07 11:24AM EDT | 490.00 | 137.00 | 120.30 | 122.10 | 0.00 | - | 1 | 4 | 163.67% |
| BA190621P00500000 | 2019-06-07 11:24AM EDT | 500.00 | 124.15 | 130.65 | 131.95 | 0.00 | - | 9 | 10 | 166.02% |
| BA190621P00520000 | 2019-05-24 12:10PM EDT | 520.00 | 166.80 | 150.30 | 151.75 | 0.00 | - | 2 | 0 | 170.90% |
| BA190621P00540000 | 2019-06-10 12:08AM EDT | 540.00 | 172.40 | 169.00 | 173.70 | 0.00 | - | 0 | 0 | 258.69% |