| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO190719C00035000 | 2019-05-21 1:05PM EDT | 35.00 | 13.55 | 16.55 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| KO190719C00039000 | 2019-06-07 11:09AM EDT | 39.00 | 9.39 | 12.60 | 13.35 | 0.00 | - | - | 0 | 387.89% |
| KO190719C00042000 | 2019-06-19 9:51AM EDT | 42.00 | 8.75 | 9.95 | 10.20 | 0.00 | - | 15 | 0 | 206.25% |
| KO190719C00044000 | 2019-06-19 10:28AM EDT | 44.00 | 6.80 | 7.85 | 8.40 | 0.00 | - | 9 | 0 | 192.19% |
| KO190719C00045000 | 2019-07-12 11:43AM EDT | 45.00 | 7.18 | 6.95 | 7.15 | 0.00 | - | 125 | 0 | 131.25% |
| KO190719C00046000 | 2019-07-12 10:23AM EDT | 46.00 | 6.03 | 5.95 | 6.15 | 0.00 | - | 23 | 0 | 112.50% |
| KO190719C00046500 | 2019-06-25 9:34AM EDT | 46.50 | 5.60 | 5.45 | 5.80 | 0.00 | - | - | 0 | 139.06% |
| KO190719C00047000 | 2019-07-17 12:13PM EDT | 47.00 | 5.09 | 4.95 | 5.10 | 0.00 | - | 32 | 0 | 120.31% |
| KO190719C00048000 | 2019-07-18 3:32PM EDT | 48.00 | 4.02 | 3.95 | 4.05 | -0.02 | -0.50% | 18 | 0 | 78.91% |
| KO190719C00049000 | 2019-07-18 11:50AM EDT | 49.00 | 2.94 | 2.99 | 3.05 | -0.26 | -8.12% | 11 | 0 | 61.72% |
| KO190719C00049500 | 2019-07-03 11:44AM EDT | 49.50 | 2.72 | 2.33 | 2.79 | 0.00 | - | 3 | 0 | 57.03% |
| KO190719C00050000 | 2019-07-18 3:52PM EDT | 50.00 | 2.00 | 1.99 | 2.04 | -0.19 | -8.68% | 93 | 0 | 39.06% |
| KO190719C00050500 | 2019-07-18 9:48AM EDT | 50.50 | 1.41 | 1.49 | 1.55 | -0.19 | -11.88% | 1 | 0 | 35.16% |
| KO190719C00051000 | 2019-07-18 3:59PM EDT | 51.00 | 1.02 | 1.00 | 1.04 | -0.13 | -11.30% | 42 | 0 | 21.88% |
| KO190719C00051500 | 2019-07-18 3:59PM EDT | 51.50 | 0.54 | 0.53 | 0.55 | -0.17 | -23.94% | 95 | 0 | 15.24% |
| KO190719C00052000 | 2019-07-18 3:58PM EDT | 52.00 | 0.13 | 0.13 | 0.14 | -0.14 | -51.85% | 1,202 | 0 | 11.52% |
| KO190719C00052500 | 2019-07-18 3:24PM EDT | 52.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 352 | 0 | 15.63% |
| KO190719C00053000 | 2019-07-18 10:55AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 0 | 20.31% |
| KO190719C00053500 | 2019-07-16 9:40AM EDT | 53.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 28.91% |
| KO190719C00054000 | 2019-07-18 3:41PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 44.53% |
| KO190719C00054500 | 2019-07-05 9:31AM EDT | 54.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 53.13% |
| KO190719C00055000 | 2019-07-17 12:05PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 0 | 51.56% |
| KO190719C00055500 | 2019-07-17 2:34PM EDT | 55.50 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| KO190719C00057500 | 2019-06-17 12:22PM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 12 | 84.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO190719P00037000 | 2019-05-20 3:54PM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 50 | 256.25% |
| KO190719P00038000 | 2019-06-17 12:12PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 237.50% |
| KO190719P00039000 | 2019-06-20 3:59PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 231.25% |
| KO190719P00040000 | 2019-06-19 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 0 | 260.94% |
| KO190719P00041000 | 2019-06-06 1:48PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 184.38% |
| KO190719P00042000 | 2019-06-21 3:59PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 175.00% |
| KO190719P00043000 | 2019-06-19 3:45PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 137.50% |
| KO190719P00044000 | 2019-06-28 9:30AM EDT | 44.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 148.44% |
| KO190719P00045000 | 2019-07-09 3:49PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 109.38% |
| KO190719P00046000 | 2019-07-01 9:44AM EDT | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 0 | 109.38% |
| KO190719P00047000 | 2019-07-12 10:55AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 81.25% |
| KO190719P00048000 | 2019-07-16 12:56PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 0 | 65.63% |
| KO190719P00048500 | 2019-07-01 11:58AM EDT | 48.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 47 | 0 | 73.44% |
| KO190719P00049000 | 2019-07-18 1:02PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 54.69% |
| KO190719P00049500 | 2019-07-10 10:59AM EDT | 49.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 53.13% |
| KO190719P00050000 | 2019-07-18 2:53PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 0 | 39.06% |
| KO190719P00050500 | 2019-07-18 3:45PM EDT | 50.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 0 | 38.28% |
| KO190719P00051000 | 2019-07-18 10:11AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 0 | 28.13% |
| KO190719P00051500 | 2019-07-18 2:31PM EDT | 51.50 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 54 | 0 | 18.95% |
| KO190719P00052000 | 2019-07-18 3:49PM EDT | 52.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 342 | 0 | 13.28% |
| KO190719P00052500 | 2019-07-18 2:53PM EDT | 52.50 | 0.48 | 0.47 | 0.53 | +0.04 | +9.09% | 82 | 0 | 20.12% |
| KO190719P00053000 | 2019-07-18 10:14AM EDT | 53.00 | 1.17 | 0.97 | 1.01 | +0.27 | +30.00% | 37 | 0 | 28.52% |
| KO190719P00053500 | 2019-07-18 9:31AM EDT | 53.50 | 1.49 | 1.49 | 1.52 | +0.14 | +10.37% | 5 | 0 | 40.63% |
| KO190719P00054000 | 2019-07-16 10:24AM EDT | 54.00 | 1.93 | 1.91 | 2.15 | 0.00 | - | 12 | 0 | 52.73% |
| KO190719P00055000 | 2019-07-18 3:43PM EDT | 55.00 | 2.98 | 2.97 | 3.05 | +0.06 | +2.05% | 3 | 0 | 65.23% |
| KO190719P00055500 | 2019-06-25 11:10AM EDT | 55.50 | 3.49 | 3.40 | 3.55 | 0.00 | - | - | 0 | 53.13% |