| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO190920C00024000 | 2019-06-12 2:54PM EDT | 24.00 | 27.72 | 28.10 | 28.25 | 0.00 | - | 9 | 0 | 0.00% |
| KO190920C00027000 | 2019-09-12 3:32PM EDT | 27.00 | 27.95 | 26.70 | 28.05 | 0.00 | - | 250 | 0 | 401.56% |
| KO190920C00030000 | 2019-09-12 3:33PM EDT | 30.00 | 25.25 | 23.55 | 24.80 | 0.00 | - | 300 | 0 | 457.81% |
| KO190920C00036000 | 2019-06-12 2:48PM EDT | 36.00 | 15.73 | 16.15 | 16.30 | 0.00 | - | 9 | 0 | 0.00% |
| KO190920C00038000 | 2019-06-10 10:54AM EDT | 38.00 | 13.20 | 13.90 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO190920C00039000 | 2019-09-12 3:33PM EDT | 39.00 | 15.90 | 14.85 | 15.75 | 0.00 | - | 300 | 5 | 184.38% |
| KO190920C00040000 | 2019-09-12 3:27PM EDT | 40.00 | 15.20 | 13.50 | 15.00 | 0.00 | - | 41 | 0 | 143.75% |
| KO190920C00041000 | 2019-06-07 11:23AM EDT | 41.00 | 8.20 | 10.70 | 12.15 | 0.00 | - | 8 | 0 | 0.00% |
| KO190920C00042000 | 2019-09-12 3:35PM EDT | 42.00 | 13.30 | 11.45 | 13.05 | 0.00 | - | 1,790 | 0 | 123.44% |
| KO190920C00043000 | 2019-09-12 2:31PM EDT | 43.00 | 12.19 | 10.60 | 12.00 | 0.00 | - | 3 | 0 | 136.33% |
| KO190920C00044000 | 2019-09-18 12:47PM EDT | 44.00 | 10.00 | 10.00 | 10.65 | -1.40 | -12.28% | 251 | 1 | 132.03% |
| KO190920C00045000 | 2019-09-12 3:56PM EDT | 45.00 | 10.17 | 8.85 | 9.65 | 0.00 | - | 2,859 | 5 | 93.75% |
| KO190920C00046000 | 2019-09-12 3:35PM EDT | 46.00 | 8.80 | 7.90 | 8.80 | 0.00 | - | 2,830 | 2 | 113.67% |
| KO190920C00047000 | 2019-09-12 3:44PM EDT | 47.00 | 8.13 | 6.95 | 7.50 | 0.00 | - | 6,166 | 0 | 123.63% |
| KO190920C00048000 | 2019-09-17 11:16AM EDT | 48.00 | 6.45 | 6.15 | 6.30 | 0.00 | - | 36 | 259 | 79.69% |
| KO190920C00049000 | 2019-09-16 3:51PM EDT | 49.00 | 4.95 | 5.00 | 5.65 | 0.00 | - | 2 | 5 | 73.44% |
| KO190920C00050000 | 2019-09-18 1:05PM EDT | 50.00 | 4.09 | 3.95 | 4.60 | -0.33 | -7.47% | 10 | 64 | 52.73% |
| KO190920C00051000 | 2019-09-13 10:38AM EDT | 51.00 | 3.55 | 3.15 | 3.30 | 0.00 | - | 2 | 6 | 46.09% |
| KO190920C00051500 | 2019-09-12 9:31AM EDT | 51.50 | 3.60 | 2.55 | 2.93 | 0.00 | - | - | 0 | 54.49% |
| KO190920C00052000 | 2019-09-12 3:31PM EDT | 52.00 | 3.15 | 2.16 | 2.33 | 0.00 | - | 200 | 2 | 38.09% |
| KO190920C00052500 | 2019-09-18 2:39PM EDT | 52.50 | 1.48 | 1.56 | 1.81 | -0.40 | -21.28% | 1 | 87 | 29.69% |
| KO190920C00053000 | 2019-09-18 3:23PM EDT | 53.00 | 1.06 | 1.26 | 1.29 | -0.15 | -12.40% | 41 | 30 | 21.29% |
| KO190920C00053500 | 2019-09-18 3:02PM EDT | 53.50 | 0.62 | 0.80 | 0.82 | -0.45 | -42.06% | 51 | 192 | 17.19% |
| KO190920C00054000 | 2019-09-18 3:56PM EDT | 54.00 | 0.42 | 0.40 | 0.43 | -0.04 | -8.70% | 233 | 694 | 15.43% |
| KO190920C00054500 | 2019-09-18 3:54PM EDT | 54.50 | 0.14 | 0.15 | 0.17 | -0.08 | -36.36% | 409 | 1,118 | 14.45% |
| KO190920C00055000 | 2019-09-18 3:59PM EDT | 55.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 787 | 35,570 | 15.24% |
| KO190920C00055500 | 2019-09-18 3:58PM EDT | 55.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 99 | 863 | 16.21% |
| KO190920C00056000 | 2019-09-18 9:39AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,211 | 18.75% |
| KO190920C00056500 | 2019-09-16 2:01PM EDT | 56.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 159 | 22.66% |
| KO190920C00057000 | 2019-09-16 10:18AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,127 | 26.56% |
| KO190920C00057500 | 2019-09-17 3:45PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,554 | 30.47% |
| KO190920C00058000 | 2019-09-17 2:51PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 276 | 38.28% |
| KO190920C00059000 | 2019-09-12 9:38AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 42.19% |
| KO190920C00060000 | 2019-09-10 1:45PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 650 | 48.44% |
| KO190920C00070000 | 2019-07-24 1:06PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO190920P00024000 | 2019-08-05 3:35PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 331.25% |
| KO190920P00030000 | 2019-08-02 12:59PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 243.75% |
| KO190920P00034000 | 2019-06-07 11:23AM EDT | 34.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | 10 | 10 | 212.50% |
| KO190920P00035000 | 2019-06-10 1:51PM EDT | 35.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 15 | 198.44% |
| KO190920P00036000 | 2019-05-20 12:21PM EDT | 36.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 5 | 138 | 204.69% |
| KO190920P00037000 | 2019-06-21 11:12AM EDT | 37.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 270 | 325 | 181.25% |
| KO190920P00038000 | 2019-06-07 11:23AM EDT | 38.00 | 0.12 | 0.03 | 0.04 | 0.00 | - | 1 | 146 | 178.13% |
| KO190920P00039000 | 2019-07-31 2:17PM EDT | 39.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 2,158 | 154.69% |
| KO190920P00040000 | 2019-09-11 11:28AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 393 | 125.00% |
| KO190920P00041000 | 2019-09-10 12:28PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 565 | 121.88% |
| KO190920P00042000 | 2019-08-30 2:44PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 792 | 112.50% |
| KO190920P00043000 | 2019-08-27 10:28AM EDT | 43.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 492 | 103.13% |
| KO190920P00044000 | 2019-09-10 9:32AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 785 | 93.75% |
| KO190920P00045000 | 2019-09-18 11:11AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 2,286 | 84.38% |
| KO190920P00046000 | 2019-09-10 1:48PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,710 | 76.56% |
| KO190920P00047000 | 2019-09-11 2:32PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,120 | 67.19% |
| KO190920P00048000 | 2019-09-10 1:56PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 4,555 | 57.81% |
| KO190920P00049000 | 2019-09-13 10:08AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 2,031 | 50.00% |
| KO190920P00050000 | 2019-09-18 1:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,643 | 40.63% |
| KO190920P00050500 | 2019-09-11 10:13AM EDT | 50.50 | 0.03 | - | 0.03 | 0.00 | - | - | 2 | 43.75% |
| KO190920P00051000 | 2019-09-18 3:31PM EDT | 51.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 894 | 35.94% |
| KO190920P00051500 | 2019-09-17 9:37AM EDT | 51.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 33.59% |
| KO190920P00052000 | 2019-09-18 12:42PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 812 | 26.17% |
| KO190920P00052500 | 2019-09-18 3:26PM EDT | 52.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 5,331 | 24.81% |
| KO190920P00053000 | 2019-09-18 2:47PM EDT | 53.00 | 0.08 | 0.02 | 0.04 | +0.02 | +33.33% | 24 | 875 | 19.14% |
| KO190920P00053500 | 2019-09-18 2:46PM EDT | 53.50 | 0.16 | 0.05 | 0.08 | +0.06 | +60.00% | 29 | 1,185 | 16.50% |
| KO190920P00054000 | 2019-09-18 3:36PM EDT | 54.00 | 0.18 | 0.16 | 0.18 | -0.06 | -25.00% | 128 | 5,098 | 14.26% |
| KO190920P00054500 | 2019-09-18 3:51PM EDT | 54.50 | 0.44 | 0.40 | 0.43 | -0.05 | -10.20% | 91 | 817 | 13.97% |
| KO190920P00055000 | 2019-09-18 3:41PM EDT | 55.00 | 0.81 | 0.79 | 0.81 | -0.04 | -4.71% | 246 | 3,863 | 13.28% |
| KO190920P00055500 | 2019-09-17 11:13AM EDT | 55.50 | 1.12 | 1.25 | 1.28 | 0.00 | - | 47 | 47 | 14.06% |
| KO190920P00056000 | 2019-09-18 3:59PM EDT | 56.00 | 1.78 | 1.71 | 1.84 | -0.22 | -11.00% | 2 | 158 | 28.13% |
| KO190920P00056500 | 2019-09-13 11:43AM EDT | 56.50 | 2.01 | 2.17 | 2.54 | 0.00 | - | 1 | 80 | 51.56% |
| KO190920P00057000 | 2019-09-09 1:45PM EDT | 57.00 | 2.89 | 2.60 | 2.94 | 0.00 | - | 10 | 9 | 49.71% |
| KO190920P00057500 | 2019-09-10 10:32AM EDT | 57.50 | 3.85 | 3.20 | 3.35 | 0.00 | - | 1 | 2 | 45.31% |
| KO190920P00058000 | 2019-08-27 1:37PM EDT | 58.00 | 3.65 | 3.70 | 3.90 | 0.00 | - | 49 | 0 | 56.84% |
| KO190920P00060000 | 2019-09-12 10:38AM EDT | 60.00 | 5.25 | 5.65 | 5.90 | 0.00 | - | 1 | 14 | 76.95% |