CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO200814C00035000 | 2020-08-04 10:53AM EDT | 35.00 | 11.60 | 12.70 | 13.90 | 0.00 | - | 1 | 1 | 211.52% |
| KO200814C00038000 | 2020-08-05 9:36AM EDT | 38.00 | 8.90 | 9.70 | 10.85 | 0.00 | - | 1 | 1 | 165.23% |
| KO200814C00039000 | 2020-07-21 9:56AM EDT | 39.00 | 8.55 | 8.70 | 9.45 | 0.00 | - | 1 | 1 | 129.88% |
| KO200814C00040000 | 2020-08-07 3:33PM EDT | 40.00 | 7.80 | 7.75 | 8.95 | +0.65 | +9.09% | 82 | 88 | 144.14% |
| KO200814C00040500 | 2020-07-15 11:19AM EDT | 40.50 | 6.85 | 7.05 | 8.15 | 0.00 | - | 1 | 1 | 113.87% |
| KO200814C00041000 | 2020-07-20 9:49AM EDT | 41.00 | 5.30 | 6.55 | 7.10 | 0.00 | - | 2 | 2 | 64.06% |
| KO200814C00041500 | 2020-08-03 1:19PM EDT | 41.50 | 5.00 | 6.25 | 6.75 | 0.00 | - | 1 | 3 | 90.63% |
| KO200814C00042000 | 2020-08-07 2:06PM EDT | 42.00 | 5.90 | 5.75 | 5.95 | +1.25 | +26.88% | 4 | 5 | 62.50% |
| KO200814C00042500 | 2020-07-30 12:16PM EDT | 42.50 | 5.10 | 5.25 | 5.55 | 0.00 | - | 13 | 14 | 66.41% |
| KO200814C00043000 | 2020-08-07 1:20PM EDT | 43.00 | 5.08 | 4.75 | 4.90 | +0.98 | +23.90% | 3 | 31 | 61.13% |
| KO200814C00043500 | 2020-08-05 9:35AM EDT | 43.50 | 3.45 | 4.25 | 4.40 | 0.00 | - | 2 | 7 | 55.86% |
| KO200814C00044000 | 2020-08-07 2:23PM EDT | 44.00 | 4.00 | 3.75 | 3.95 | +1.25 | +45.45% | 2 | 37 | 56.25% |
| KO200814C00044500 | 2020-08-07 12:03PM EDT | 44.50 | 3.20 | 3.25 | 3.45 | +0.42 | +15.11% | 1 | 13 | 50.59% |
| KO200814C00045000 | 2020-08-07 12:58PM EDT | 45.00 | 3.03 | 2.68 | 2.91 | +0.72 | +31.17% | 8 | 176 | 41.02% |
| KO200814C00045500 | 2020-08-07 2:46PM EDT | 45.50 | 2.46 | 2.30 | 2.41 | +0.45 | +22.39% | 22 | 153 | 35.35% |
| KO200814C00046000 | 2020-08-07 3:52PM EDT | 46.00 | 2.04 | 1.86 | 2.08 | +0.47 | +29.94% | 27 | 448 | 41.60% |
| KO200814C00046500 | 2020-08-07 3:51PM EDT | 46.50 | 1.49 | 1.39 | 1.53 | +0.36 | +31.86% | 158 | 381 | 31.54% |
| KO200814C00047000 | 2020-08-07 3:53PM EDT | 47.00 | 1.07 | 1.00 | 1.09 | +0.24 | +28.92% | 262 | 545 | 27.44% |
| KO200814C00047500 | 2020-08-07 3:59PM EDT | 47.50 | 0.69 | 0.67 | 0.75 | +0.16 | +30.19% | 1,138 | 2,784 | 26.47% |
| KO200814C00048000 | 2020-08-07 3:59PM EDT | 48.00 | 0.42 | 0.40 | 0.42 | +0.12 | +40.00% | 1,575 | 1,614 | 22.95% |
| KO200814C00048500 | 2020-08-07 3:59PM EDT | 48.50 | 0.23 | 0.23 | 0.26 | +0.06 | +35.29% | 1,231 | 1,064 | 24.02% |
| KO200814C00049000 | 2020-08-07 3:57PM EDT | 49.00 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 1,169 | 1,266 | 24.61% |
| KO200814C00049500 | 2020-08-07 3:46PM EDT | 49.50 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 197 | 1,164 | 25.78% |
| KO200814C00050000 | 2020-08-07 3:40PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 442 | 924 | 27.74% |
| KO200814C00050500 | 2020-08-07 2:13PM EDT | 50.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 92 | 522 | 30.86% |
| KO200814C00051000 | 2020-08-07 3:07PM EDT | 51.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 20 | 446 | 33.59% |
| KO200814C00052000 | 2020-08-07 11:57AM EDT | 52.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 3 | 103 | 50.20% |
| KO200814C00053000 | 2020-08-07 3:09PM EDT | 53.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 119 | 43.75% |
| KO200814C00054000 | 2020-07-30 9:44AM EDT | 54.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 21 | 53.13% |
| KO200814C00055000 | 2020-08-03 11:10AM EDT | 55.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 218 | 72.66% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO200814P00035000 | 2020-07-21 10:01AM EDT | 35.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 10 | 151.56% |
| KO200814P00039000 | 2020-07-08 3:25PM EDT | 39.00 | 0.26 | 0.00 | 0.19 | 0.00 | - | - | 6 | 102.34% |
| KO200814P00039500 | 2020-08-04 9:35AM EDT | 39.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 20 | 79.69% |
| KO200814P00040000 | 2020-08-06 12:58PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 46 | 75.00% |
| KO200814P00040500 | 2020-07-31 9:57AM EDT | 40.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 8 | 11 | 71.88% |
| KO200814P00041000 | 2020-08-04 3:07PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 47 | 59.38% |
| KO200814P00041500 | 2020-07-29 2:17PM EDT | 41.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 44 | 63.28% |
| KO200814P00042000 | 2020-08-07 3:20PM EDT | 42.00 | 0.03 | 0.00 | 0.14 | +0.02 | +200.00% | 5 | 36 | 66.41% |
| KO200814P00042500 | 2020-08-07 3:49PM EDT | 42.50 | 0.03 | 0.00 | 0.13 | -0.01 | -25.00% | 21 | 62 | 60.55% |
| KO200814P00043000 | 2020-08-07 10:34AM EDT | 43.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 52.73% |
| KO200814P00043500 | 2020-08-05 3:59PM EDT | 43.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 13 | 90 | 46.09% |
| KO200814P00044500 | 2020-08-07 11:47AM EDT | 44.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 197 | 55.08% |
| KO200814P00045500 | 2020-08-07 3:57PM EDT | 45.50 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 24 | 399 | 33.40% |
| KO200814P00046000 | 2020-08-07 2:18PM EDT | 46.00 | 0.08 | 0.08 | 0.11 | -0.06 | -42.86% | 117 | 219 | 29.69% |
| KO200814P00047000 | 2020-08-07 3:58PM EDT | 47.00 | 0.25 | 0.24 | 0.29 | -0.08 | -24.24% | 287 | 459 | 27.44% |
| KO200814P00047500 | 2020-08-07 3:57PM EDT | 47.50 | 0.39 | 0.36 | 0.45 | -0.20 | -33.90% | 268 | 549 | 26.47% |
| KO200814P00048000 | 2020-08-07 3:58PM EDT | 48.00 | 0.63 | 0.60 | 0.69 | -0.27 | -30.00% | 209 | 277 | 26.17% |
| KO200814P00049000 | 2020-08-07 3:22PM EDT | 49.00 | 1.34 | 1.31 | 1.46 | -0.27 | -16.77% | 7 | 56 | 31.15% |
| KO200814P00049500 | 2020-08-07 2:59PM EDT | 49.50 | 1.70 | 1.75 | 1.85 | -0.70 | -29.17% | 4 | 11 | 30.47% |
| KO200814P00050000 | 2020-08-07 3:54PM EDT | 50.00 | 2.24 | 2.22 | 2.32 | -1.01 | -31.08% | 1 | 39 | 33.59% |
| KO200814P00050500 | 2020-08-04 12:04PM EDT | 50.50 | 3.95 | 2.71 | 2.82 | +3.95 | - | - | 0 | 38.48% |
© 2020 Verizon Media. All rights reserved.
