Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KO210305C00040000 | 2021-02-16 9:31AM EST | 40.00 | 9.55 | 9.10 | 11.45 | 0.00 | - | 1 | 0 | 166.21% |
KO210305C00041500 | 2021-02-05 9:33AM EST | 41.50 | 8.05 | 7.00 | 9.60 | 0.00 | - | 3 | 1 | 216.02% |
KO210305C00043000 | 2021-02-19 3:50PM EST | 43.00 | 7.15 | 6.80 | 7.05 | 0.00 | - | 2 | 3 | 69.53% |
KO210305C00044000 | 2021-02-16 12:00AM EST | 44.00 | 6.65 | 5.85 | 6.05 | 0.00 | - | - | 2 | 67.58% |
KO210305C00044500 | 2021-02-11 1:58PM EST | 44.50 | 6.15 | 5.20 | 6.10 | 0.00 | - | 2 | 7 | 91.02% |
KO210305C00045000 | 2021-03-01 3:50PM EST | 45.00 | 4.90 | 4.70 | 5.10 | -0.80 | -14.04% | 3 | 32 | 79.30% |
KO210305C00045500 | 2021-03-01 10:20AM EST | 45.50 | 4.40 | 4.40 | 4.90 | +0.30 | +7.32% | 1 | 18 | 77.93% |
KO210305C00046000 | 2021-02-25 2:04PM EST | 46.00 | 4.15 | 3.90 | 4.05 | 0.00 | - | 31 | 58 | 51.56% |
KO210305C00046500 | 2021-03-01 1:44PM EST | 46.50 | 3.75 | 3.40 | 3.55 | +1.12 | +42.59% | 1 | 72 | 55.27% |
KO210305C00047000 | 2021-02-26 3:36PM EST | 47.00 | 2.45 | 2.77 | 3.05 | +0.15 | +6.52% | 1 | 13 | 49.02% |
KO210305C00047500 | 2021-02-26 3:56PM EST | 47.50 | 2.48 | 2.30 | 2.56 | +0.55 | +28.50% | 1 | 18 | 43.75% |
KO210305C00048000 | 2021-03-01 2:33PM EST | 48.00 | 2.30 | 1.72 | 2.14 | +0.90 | +64.29% | 122 | 469 | 43.16% |
KO210305C00048500 | 2021-03-01 2:09PM EST | 48.50 | 1.96 | 1.46 | 1.59 | +0.89 | +83.18% | 19 | 253 | 32.62% |
KO210305C00049000 | 2021-03-01 2:33PM EST | 49.00 | 1.36 | 0.98 | 1.13 | +0.74 | +119.35% | 110 | 375 | 27.64% |
KO210305C00049500 | 2021-03-01 3:57PM EST | 49.50 | 0.73 | 0.66 | 0.73 | +0.34 | +87.18% | 290 | 920 | 24.32% |
KO210305C00050000 | 2021-03-01 3:56PM EST | 50.00 | 0.37 | 0.38 | 0.41 | +0.15 | +68.18% | 1,329 | 2,824 | 21.97% |
KO210305C00050500 | 2021-03-01 3:58PM EST | 50.50 | 0.19 | 0.17 | 0.23 | +0.06 | +46.15% | 1,898 | 977 | 22.46% |
KO210305C00051000 | 2021-03-01 3:46PM EST | 51.00 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 1,395 | 1,475 | 22.27% |
KO210305C00051500 | 2021-03-01 3:23PM EST | 51.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 844 | 725 | 23.63% |
KO210305C00052000 | 2021-03-01 3:50PM EST | 52.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 233 | 707 | 26.17% |
KO210305C00052500 | 2021-03-01 3:59PM EST | 52.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 383 | 734 | 28.91% |
KO210305C00053000 | 2021-03-01 3:15PM EST | 53.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 70 | 2,803 | 30.86% |
KO210305C00053500 | 2021-03-01 2:20PM EST | 53.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 16 | 297 | 39.45% |
KO210305C00054000 | 2021-03-01 3:20PM EST | 54.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 42 | 872 | 38.28% |
KO210305C00054500 | 2021-03-01 9:30AM EST | 54.50 | 0.02 | 0.00 | 0.11 | -0.04 | -66.67% | 6 | 73 | 50.59% |
KO210305C00055000 | 2021-03-01 3:03PM EST | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 174 | 1,207 | 46.09% |
KO210305C00055500 | 2021-02-26 2:35PM EST | 55.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 647 | 49.22% |
KO210305C00056500 | 2021-02-17 9:37AM EST | 56.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 3 | 51.56% |
KO210305C00060000 | 2021-03-01 9:36AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 34 | 65.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KO210305P00040000 | 2021-02-26 3:55PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 81.25% |
KO210305P00041500 | 2021-03-01 12:48PM EST | 41.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 8 | 86 | 83.59% |
KO210305P00042000 | 2021-03-01 12:48PM EST | 42.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 8 | 7 | 68.75% |
KO210305P00042500 | 2021-02-24 9:40AM EST | 42.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 82.81% |
KO210305P00043000 | 2021-03-01 9:52AM EST | 43.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 51 | 69.53% |
KO210305P00043500 | 2021-03-01 9:52AM EST | 43.50 | 0.02 | 0.00 | 0.46 | -0.01 | -33.33% | 2 | 833 | 101.56% |
KO210305P00044000 | 2021-03-01 9:37AM EST | 44.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 36 | 20 | 53.13% |
KO210305P00044500 | 2021-02-23 10:42AM EST | 44.50 | 0.02 | 0.00 | 0.11 | -0.02 | -50.00% | 1 | 77 | 63.67% |
KO210305P00045000 | 2021-03-01 1:47PM EST | 45.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 46 | 219 | 49.22% |
KO210305P00045500 | 2021-02-26 9:30AM EST | 45.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 81 | 56.25% |
KO210305P00046000 | 2021-02-26 3:59PM EST | 46.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 1 | 189 | 55.27% |
KO210305P00046500 | 2021-02-26 11:45AM EST | 46.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 325 | 42.19% |
KO210305P00047000 | 2021-03-01 3:49PM EST | 47.00 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 25 | 351 | 43.75% |
KO210305P00047500 | 2021-03-01 3:42PM EST | 47.50 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 45 | 436 | 33.20% |
KO210305P00048000 | 2021-03-01 3:42PM EST | 48.00 | 0.07 | 0.05 | 0.08 | -0.18 | -72.00% | 174 | 674 | 30.08% |
KO210305P00048500 | 2021-03-01 3:52PM EST | 48.50 | 0.10 | 0.07 | 0.11 | -0.30 | -75.00% | 566 | 4,462 | 26.66% |
KO210305P00049000 | 2021-03-01 3:49PM EST | 49.00 | 0.16 | 0.14 | 0.17 | -0.41 | -71.93% | 921 | 2,607 | 24.02% |
KO210305P00049500 | 2021-03-01 3:58PM EST | 49.50 | 0.25 | 0.25 | 0.29 | -0.50 | -66.67% | 377 | 547 | 22.27% |
KO210305P00050000 | 2021-03-01 3:49PM EST | 50.00 | 0.46 | 0.43 | 0.50 | -0.62 | -57.41% | 820 | 1,276 | 21.49% |
KO210305P00050500 | 2021-03-01 3:58PM EST | 50.50 | 0.80 | 0.72 | 0.83 | -0.65 | -44.83% | 74 | 434 | 22.46% |
KO210305P00051000 | 2021-03-01 2:02PM EST | 51.00 | 0.84 | 1.11 | 1.32 | -1.21 | -59.02% | 63 | 223 | 29.49% |
KO210305P00051500 | 2021-03-01 2:11PM EST | 51.50 | 1.17 | 1.56 | 1.79 | -1.19 | -50.42% | 4 | 185 | 34.38% |
KO210305P00052000 | 2021-03-01 10:28AM EST | 52.00 | 1.98 | 1.69 | 2.65 | -1.02 | -34.00% | 5 | 59 | 63.38% |
KO210305P00052500 | 2021-02-26 11:52AM EST | 52.50 | 3.05 | 1.44 | 3.05 | 0.00 | - | 21 | 10 | 64.45% |
KO210305P00053000 | 2021-02-26 11:31AM EST | 53.00 | 3.83 | 2.90 | 3.15 | 0.00 | - | 20 | 23 | 36.72% |
KO210305P00053500 | 2021-02-05 10:04AM EST | 53.50 | 4.15 | 2.13 | 4.25 | 0.00 | - | 3 | 7 | 90.04% |
KO210305P00054000 | 2021-02-25 9:37AM EST | 54.00 | 3.54 | 2.71 | 4.90 | 0.00 | - | 1 | 3 | 105.66% |
KO210305P00055000 | 2021-03-01 1:56PM EST | 55.00 | 5.08 | 3.95 | 5.35 | +0.71 | +16.25% | 8 | 13 | 78.52% |
KO210305P00055500 | 2021-02-16 12:00AM EST | 55.50 | 5.00 | 5.50 | 5.75 | 0.00 | - | - | 1 | 51.17% |