| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON190215C00115000 | 2019-01-02 11:51AM EST | 115.00 | 17.55 | 34.95 | 39.10 | 0.00 | - | 11 | 11 | 458.98% |
| HON190215C00128000 | 2019-01-22 3:06PM EST | 128.00 | 11.80 | 23.60 | 24.55 | 0.00 | - | 15 | 15 | 206.64% |
| HON190215C00132000 | 2019-02-01 11:36AM EST | 132.00 | 14.55 | 19.85 | 20.30 | 0.00 | - | 1 | 12 | 139.45% |
| HON190215C00136000 | 2019-01-24 1:10PM EST | 136.00 | 6.40 | 15.85 | 16.50 | 0.00 | - | 15 | 15 | 141.60% |
| HON190215C00137000 | 2019-02-12 2:25PM EST | 137.00 | 13.20 | 14.80 | 15.35 | 0.00 | - | 5 | 33 | 116.41% |
| HON190215C00138000 | 2019-01-22 9:40AM EST | 138.00 | 4.35 | 13.85 | 14.35 | 0.00 | - | 2 | 2 | 109.77% |
| HON190215C00139000 | 2019-02-12 2:25PM EST | 139.00 | 11.20 | 12.85 | 13.50 | 0.00 | - | 5 | 17 | 119.73% |
| HON190215C00141000 | 2019-01-30 10:29AM EST | 141.00 | 3.07 | 10.90 | 11.30 | 0.00 | - | 3 | 103 | 82.81% |
| HON190215C00142000 | 2019-02-13 10:35AM EST | 142.00 | 9.94 | 9.90 | 10.35 | 0.00 | - | 5 | 126 | 83.01% |
| HON190215C00143000 | 2019-02-05 12:31PM EST | 143.00 | 5.29 | 8.80 | 9.35 | 0.00 | - | 2 | 36 | 76.37% |
| HON190215C00144000 | 2019-02-15 11:17AM EST | 144.00 | 7.89 | 7.80 | 8.35 | +1.69 | +27.26% | 2 | 240 | 69.53% |
| HON190215C00146000 | 2019-02-13 1:48PM EST | 146.00 | 5.48 | 5.85 | 6.35 | 0.00 | - | 19 | 368 | 55.66% |
| HON190215C00147000 | 2019-02-15 9:31AM EST | 147.00 | 4.60 | 5.00 | 5.30 | -0.03 | -0.65% | 4 | 105 | 44.14% |
| HON190215C00148000 | 2019-02-14 1:19PM EST | 148.00 | 2.75 | 3.90 | 4.20 | 0.00 | - | 9 | 67 | 12.50% |
| HON190215C00149000 | 2019-02-15 1:16PM EST | 149.00 | 3.31 | 2.94 | 3.30 | +1.56 | +89.14% | 2 | 470 | 30.27% |
| HON190215C00152500 | 2019-02-15 1:53PM EST | 152.50 | 0.11 | 0.01 | 0.07 | +0.01 | +10.00% | 27 | 416 | 5.71% |
| HON190215C00155000 | 2019-02-15 12:26PM EST | 155.00 | 0.04 | 0.00 | 0.04 | -0.05 | -55.56% | 2 | 424 | 21.68% |
| HON190215C00157500 | 2019-02-06 3:23PM EST | 157.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 0 | 5 | 34.38% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON190215P00100000 | 2019-01-23 10:45AM EST | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 275.00% |
| HON190215P00127000 | 2019-01-24 1:49PM EST | 127.00 | 0.41 | 0.00 | 0.47 | 0.00 | - | 10 | 10 | 198.05% |
| HON190215P00128000 | 2019-02-06 10:13AM EST | 128.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 20 | 18 | 169.53% |
| HON190215P00131000 | 2019-02-04 10:40AM EST | 131.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 150.00% |
| HON190215P00133000 | 2019-01-30 2:29PM EST | 133.00 | 0.49 | 0.00 | 0.24 | 0.00 | - | 25 | 27 | 137.11% |
| HON190215P00134000 | 2019-02-12 12:19PM EST | 134.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 15 | 1,005 | 130.86% |
| HON190215P00136000 | 2019-02-04 10:52AM EST | 136.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 2 | 31 | 117.97% |
| HON190215P00137000 | 2019-02-01 9:34AM EST | 137.00 | 0.32 | 0.00 | 0.24 | 0.00 | - | 1 | 23 | 111.72% |
| HON190215P00138000 | 2019-02-01 9:34AM EST | 138.00 | 0.41 | 0.00 | 0.24 | 0.00 | - | 6 | 76 | 105.08% |
| HON190215P00139000 | 2019-02-05 3:25PM EST | 139.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 9 | 40 | 98.83% |
| HON190215P00141000 | 2019-02-06 1:41PM EST | 141.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 36 | 201 | 85.94% |
| HON190215P00142000 | 2019-02-11 9:34AM EST | 142.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 12 | 302 | 79.30% |
| HON190215P00143000 | 2019-02-14 12:20PM EST | 143.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 8 | 92 | 72.85% |
| HON190215P00144000 | 2019-02-14 12:13PM EST | 144.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 5 | 43 | 66.21% |
| HON190215P00145000 | 2019-02-13 3:31PM EST | 145.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 234 | 46.09% |
| HON190215P00146000 | 2019-02-13 10:21AM EST | 146.00 | 0.20 | 0.01 | 0.02 | 0.00 | - | 1 | 83 | 38.28% |
| HON190215P00147000 | 2019-02-15 1:01PM EST | 147.00 | 0.01 | 0.00 | 0.03 | -0.28 | -96.55% | 5 | 140 | 34.77% |
| HON190215P00148000 | 2019-02-14 2:01PM EST | 148.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 62 | 27.34% |
| HON190215P00149000 | 2019-02-14 3:59PM EST | 149.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 20 | 95 | 30.27% |
| HON190215P00150000 | 2019-02-15 9:37AM EST | 150.00 | 0.06 | 0.00 | 0.05 | -0.44 | -88.00% | 8 | 31 | 19.14% |
| HON190215P00152500 | 2019-02-14 10:37AM EST | 152.50 | 1.53 | 0.31 | 0.65 | 0.00 | - | 1 | 11 | 15.24% |
| HON190215P00155000 | 2019-02-06 9:50AM EST | 155.00 | 6.18 | 2.49 | 3.40 | 0.00 | - | 0 | 1 | 50.88% |