| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO190524C00049000 | 2019-05-17 1:10PM EDT | 49.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| MO190524C00049500 | 2019-05-07 10:14AM EDT | 49.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| MO190524C00050000 | 2019-05-17 1:00PM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO190524P00046000 | 2019-04-29 12:09PM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| MO190524P00046500 | 2019-05-06 12:17PM EDT | 46.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| MO190524P00047000 | 2019-05-15 1:42PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| MO190524P00049000 | 2019-05-17 11:08AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 128 | 12.50% |
| MO190524P00049500 | 2019-05-17 10:09AM EDT | 49.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 12.50% |
| MO190524P00050000 | 2019-05-17 1:51PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 141 | 12.50% |
| MO190524P00050500 | 2019-05-16 3:13PM EDT | 50.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 65 | 135 | 6.25% |
| MO190524P00052000 | 2019-05-17 3:58PM EDT | 52.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 105 | 406 | 1.56% |
| MO190524P00052500 | 2019-05-17 3:49PM EDT | 52.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 52 | 124 | 0.00% |
| MO190524P00053000 | 2019-05-17 2:32PM EDT | 53.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 281 | 0.00% |
| MO190524P00054000 | 2019-05-17 10:40AM EDT | 54.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| MO190524P00054500 | 2019-05-09 3:14PM EDT | 54.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 0.00% |
| MO190524P00055000 | 2019-05-15 3:32PM EDT | 55.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 16 | 97 | 0.00% |
| MO190524P00055500 | 2019-05-01 9:50AM EDT | 55.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 22 | 12 | 0.00% |
| MO190524P00056000 | 2019-05-15 1:11PM EDT | 56.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 0.00% |
| MO190524P00056500 | 2019-05-03 11:31AM EDT | 56.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MO190524P00057500 | 2019-04-25 10:50AM EDT | 57.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MO190524P00058500 | 2019-05-06 12:17PM EDT | 58.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |