Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KO240322C00048000 | 2024-02-14 1:12PM EDT | 48.00 | 11.40 | 9.60 | 14.00 | 0.00 | - | 1 | 0 | 272.85% |
KO240322C00049000 | 2024-03-11 10:05AM EDT | 49.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
KO240322C00053000 | 2024-02-23 12:01PM EDT | 53.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
KO240322C00055000 | 2024-03-13 2:19PM EDT | 55.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KO240322C00056000 | 2024-03-18 12:54PM EDT | 56.00 | 4.42 | 0.00 | 0.00 | +0.47 | +11.90% | 4 | 0 | 0.00% |
KO240322C00057000 | 2024-03-18 3:32PM EDT | 57.00 | 3.35 | 0.00 | 0.00 | -0.50 | -12.99% | 3 | 0 | 0.00% |
KO240322C00058000 | 2024-03-18 3:32PM EDT | 58.00 | 2.25 | 0.00 | 0.00 | +0.41 | +22.28% | 8 | 44 | 0.00% |
KO240322C00059000 | 2024-03-18 3:40PM EDT | 59.00 | 1.26 | 0.00 | 0.00 | +0.32 | +34.04% | 65 | 182 | 0.00% |
KO240322C00060000 | 2024-03-18 3:58PM EDT | 60.00 | 0.42 | 0.00 | 0.00 | +0.04 | +10.53% | 1,941 | 0 | 0.00% |
KO240322C00061000 | 2024-03-18 3:56PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,163 | 0 | 3.13% |
KO240322C00062000 | 2024-03-18 3:56PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 563 | 3,277 | 6.25% |
KO240322C00063000 | 2024-03-18 1:22PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 3,096 | 12.50% |
KO240322C00064000 | 2024-03-15 2:43PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
KO240322C00065000 | 2024-03-18 1:40PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,577 | 25.00% |
KO240322C00066000 | 2024-02-20 4:59PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
KO240322C00067000 | 2024-02-26 10:30AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
KO240322C00068000 | 2024-02-22 2:53PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
KO240322C00069000 | 2024-03-11 10:05AM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
KO240322C00070000 | 2024-02-28 11:34AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KO240322P00051000 | 2024-02-28 11:34AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
KO240322P00052000 | 2024-03-07 10:58AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
KO240322P00053000 | 2024-03-06 4:39PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
KO240322P00054000 | 2024-03-11 11:19AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
KO240322P00055000 | 2024-03-18 1:40PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 25.00% |
KO240322P00056000 | 2024-03-15 12:24PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
KO240322P00057000 | 2024-03-18 1:18PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 1,106 | 12.50% |
KO240322P00058000 | 2024-03-18 3:41PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 90 | 598 | 12.50% |
KO240322P00059000 | 2024-03-18 3:53PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 666 | 0 | 6.25% |
KO240322P00060000 | 2024-03-18 3:56PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | -0.18 | -40.00% | 873 | 0 | 0.78% |
KO240322P00061000 | 2024-03-18 3:59PM EDT | 61.00 | 0.93 | 0.00 | 0.00 | -0.36 | -27.91% | 381 | 1,147 | 0.00% |
KO240322P00062000 | 2024-03-18 11:24AM EDT | 62.00 | 1.73 | 0.00 | 0.00 | -0.35 | -16.83% | 4 | 0 | 0.00% |
KO240322P00063000 | 2024-03-18 2:40PM EDT | 63.00 | 2.84 | 0.00 | 0.00 | +0.30 | +11.81% | 2 | 7 | 0.00% |
KO240322P00064000 | 2024-03-12 3:45PM EDT | 64.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
KO240322P00065000 | 2024-03-18 3:01PM EDT | 65.00 | 4.85 | 0.00 | 0.00 | -1.05 | -17.80% | 86 | 85 | 0.00% |
KO240322P00069000 | 2024-03-11 9:57AM EDT | 69.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KO240322P00071000 | 2024-03-07 4:17PM EDT | 71.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |