Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KO240405C00048000 | 2024-03-25 11:39AM EDT | 48.00 | 12.35 | 12.45 | 15.50 | 0.00 | - | 3 | 55 | 147.66% |
KO240405C00049000 | 2024-03-21 9:50AM EDT | 49.00 | 12.00 | 11.80 | 14.35 | 0.00 | - | - | 10 | 143.95% |
KO240405C00050000 | 2024-02-26 3:37PM EDT | 50.00 | 10.88 | 10.05 | 12.00 | 0.00 | - | 1 | 0 | 130.76% |
KO240405C00053000 | 2024-03-11 9:58AM EDT | 53.00 | 6.85 | 7.85 | 9.00 | 0.00 | - | - | 0 | 71.68% |
KO240405C00055000 | 2024-03-28 2:08PM EDT | 55.00 | 6.25 | 5.40 | 7.00 | +0.38 | +6.47% | 10 | 10 | 85.55% |
KO240405C00057000 | 2024-03-21 12:12PM EDT | 57.00 | 3.95 | 2.42 | 4.40 | 0.00 | - | 1 | 9 | 41.21% |
KO240405C00058000 | 2024-03-26 11:34AM EDT | 58.00 | 2.73 | 2.23 | 3.40 | 0.00 | - | 2 | 28 | 33.89% |
KO240405C00059000 | 2024-03-28 3:20PM EDT | 59.00 | 2.16 | 2.03 | 2.62 | +0.25 | +13.09% | 5 | 169 | 34.86% |
KO240405C00060000 | 2024-03-28 3:53PM EDT | 60.00 | 1.28 | 1.23 | 1.35 | +0.17 | +15.32% | 163 | 975 | 16.16% |
KO240405C00061000 | 2024-03-28 3:59PM EDT | 61.00 | 0.51 | 0.45 | 0.48 | +0.07 | +15.91% | 699 | 1,500 | 10.65% |
KO240405C00062000 | 2024-03-28 3:59PM EDT | 62.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 434 | 2,062 | 10.35% |
KO240405C00063000 | 2024-03-28 3:31PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 120 | 1,424 | 11.72% |
KO240405C00064000 | 2024-03-28 12:36PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 901 | 14.84% |
KO240405C00065000 | 2024-03-28 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 12 | 21.09% |
KO240405C00066000 | 2024-03-28 11:08AM EDT | 66.00 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | 1 | 47 | 50.05% |
KO240405C00067000 | 2024-03-11 9:39AM EDT | 67.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | - | 29 | 62.89% |
KO240405C00068000 | 2024-03-11 9:40AM EDT | 68.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 40.43% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KO240405P00050000 | 2024-03-01 4:51PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 57.81% |
KO240405P00052000 | 2024-03-11 9:40AM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 52.73% |
KO240405P00053000 | 2024-03-18 12:29PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 22 | 47.27% |
KO240405P00054000 | 2024-03-18 12:28PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 42.19% |
KO240405P00055000 | 2024-03-22 10:19AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 21 | 38.67% |
KO240405P00056000 | 2024-03-22 3:22PM EDT | 56.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 59 | 33.01% |
KO240405P00057000 | 2024-03-28 10:20AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 900 | 24.22% |
KO240405P00058000 | 2024-03-28 3:06PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 748 | 19.14% |
KO240405P00059000 | 2024-03-28 3:48PM EDT | 59.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 37 | 393 | 15.24% |
KO240405P00060000 | 2024-03-28 3:52PM EDT | 60.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 667 | 1,925 | 11.23% |
KO240405P00061000 | 2024-03-28 3:59PM EDT | 61.00 | 0.24 | 0.24 | 0.26 | -0.12 | -33.33% | 2,350 | 1,907 | 9.47% |
KO240405P00062000 | 2024-03-28 3:44PM EDT | 62.00 | 0.89 | 0.86 | 0.92 | -0.21 | -19.09% | 122 | 38 | 10.35% |
KO240405P00063000 | 2024-03-28 2:37PM EDT | 63.00 | 1.96 | 1.64 | 1.93 | -0.06 | -2.97% | 5 | 10 | 17.87% |
KO240405P00064000 | 2024-03-27 10:04AM EDT | 64.00 | 2.88 | 2.64 | 3.00 | +0.11 | +3.97% | 1 | 2 | 27.83% |
KO240405P00066000 | 2024-03-27 9:38AM EDT | 66.00 | 5.05 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 33.01% |