CallsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO170721C00035000 | 2017-06-12 2:51PM EDT | 35.00 | 10.25 | 10.05 | 10.50 | 1.10 | 12.02% | 3 | 3 | 393.36% |
| KO170721C00038000 | 2017-06-12 3:01PM EDT | 38.00 | 7.27 | 6.85 | 7.50 | 0.37 | 5.36% | 4 | 4 | 271.48% |
| KO170721C00039000 | 2017-06-12 2:37PM EDT | 39.00 | 5.95 | 6.30 | 6.60 | -1.05 | -15.00% | 100 | 64 | 292.19% |
| KO170721C00039500 | 2017-06-23 11:57PM EDT | 39.50 | 5.85 | 5.70 | 5.90 | 0.00 | - | 2 | 0 | 248.44% |
| KO170721C00040000 | 2017-06-21 2:12PM EDT | 40.00 | 5.32 | 5.05 | 5.25 | 0.00 | - | 1 | 2 | 203.52% |
| KO170721C00040500 | 2017-06-22 5:52PM EDT | 40.50 | 4.85 | 4.55 | 4.75 | 0.00 | - | 2 | 2 | 187.89% |
| KO170721C00041000 | 2017-07-03 9:33AM EDT | 41.00 | 4.30 | 3.35 | 3.50 | 0.00 | - | 1 | 1 | 0.00% |
| KO170721C00041500 | 2017-06-30 11:47PM EDT | 41.50 | 3.55 | 3.35 | 3.65 | 0.00 | - | 2 | 0 | 128.13% |
| KO170721C00042000 | 2017-07-18 1:19PM EDT | 42.00 | 2.82 | 2.27 | 2.95 | 0.00 | - | 1 | 35 | 103.13% |
| KO170721C00042500 | 2017-07-20 10:03AM EDT | 42.50 | 2.33 | 2.34 | 2.37 | 0.12 | 5.43% | 4 | 40 | 64.06% |
| KO170721C00043000 | 2017-07-20 1:13PM EDT | 43.00 | 1.80 | 1.84 | 1.87 | 0.04 | 2.27% | 12 | 28 | 52.34% |
| KO170721C00043500 | 2017-07-19 1:09PM EDT | 43.50 | 1.21 | 1.34 | 1.37 | 0.00 | - | 11 | 1,731 | 44.92% |
| KO170721C00044000 | 2017-07-20 2:20PM EDT | 44.00 | 0.84 | 0.84 | 0.87 | 0.08 | 10.53% | 19 | 412 | 32.03% |
| KO170721C00044500 | 2017-07-20 3:38PM EDT | 44.50 | 0.35 | 0.35 | 0.38 | 0.02 | 6.06% | 66 | 746 | 18.75% |
| KO170721C00045000 | 2017-07-20 3:52PM EDT | 45.00 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 2,729 | 12,874 | 16.41% |
| KO170721C00045500 | 2017-07-19 12:53PM EDT | 45.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 787 | 17.97% |
| KO170721C00046000 | 2017-07-20 9:50AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,538 | 28.13% |
| KO170721C00046500 | 2017-07-14 11:44AM EDT | 46.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 5 | 963 | 46.09% |
| KO170721C00047000 | 2017-07-06 9:37AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 4,123 | 51.56% |
| KO170721C00047500 | 2017-07-07 11:51PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 54.69% |
| KO170721C00048000 | 2017-07-19 12:41PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 558 | 62.50% |
| KO170721C00049000 | 2017-06-19 9:32AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 582 | 78.13% |
| KO170721C00050000 | 2017-06-08 2:14PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 93.75% |
| KO170721C00055000 | 2017-06-16 11:44PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 159.38% |
PutsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO170721P00035000 | 2017-06-02 11:45PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 124 | 203.13% |
| KO170721P00036000 | 2017-06-02 11:45PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.02 | -200.00% | 20 | 37 | 184.38% |
| KO170721P00037000 | 2017-06-02 11:45PM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 70 | 162.50% |
| KO170721P00038000 | 2017-06-02 11:45PM EDT | 38.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 21 | 154.69% |
| KO170721P00039000 | 2017-06-02 11:45PM EDT | 39.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 15 | 137.50% |
| KO170721P00040000 | 2017-06-16 10:21AM EDT | 40.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 55 | 115.63% |
| KO170721P00041000 | 2017-07-20 3:24PM EDT | 41.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 2 | 263 | 110.16% |
| KO170721P00042000 | 2017-07-19 12:18PM EDT | 42.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 4,318 | 67.19% |
| KO170721P00042500 | 2017-07-07 10:36AM EDT | 42.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 5 | 71 | 64.06% |
| KO170721P00043000 | 2017-07-17 1:47PM EDT | 43.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 309 | 2,467 | 58.59% |
| KO170721P00043500 | 2017-07-19 12:41PM EDT | 43.50 | 0.01 | 0.00 | 1.71 | 0.00 | - | 4 | 4,156 | 153.91% |
| KO170721P00044000 | 2017-07-20 1:54PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,243 | 21.09% |
| KO170721P00044500 | 2017-07-20 1:41PM EDT | 44.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 13 | 10,930 | 14.26% |
| KO170721P00045000 | 2017-07-20 2:32PM EDT | 45.00 | 0.21 | 0.18 | 0.21 | -0.03 | -12.50% | 1,529 | 10,011 | 9.96% |
| KO170721P00045500 | 2017-07-20 1:10PM EDT | 45.50 | 0.65 | 0.63 | 0.67 | -0.16 | -19.75% | 0 | 633 | 0.00% |
| KO170721P00046000 | 2017-07-20 12:34PM EDT | 46.00 | 1.10 | 1.13 | 1.16 | -0.16 | -12.70% | 6 | 764 | 0.00% |
| KO170721P00046500 | 2017-07-20 12:08PM EDT | 46.50 | 1.57 | 1.63 | 1.66 | -0.19 | -10.80% | 12 | 20 | 0.00% |
| KO170721P00047000 | 2017-07-20 12:08PM EDT | 47.00 | 2.07 | 2.13 | 2.16 | -0.15 | -6.76% | 6 | 54 | 0.00% |
| KO170721P00047500 | 2017-06-26 12:36PM EDT | 47.50 | 2.10 | 2.05 | 2.09 | -0.14 | -6.25% | 28 | 47 | 0.00% |
| KO170721P00049000 | 2017-06-22 5:53PM EDT | 49.00 | 3.75 | 3.85 | 4.00 | 0.00 | - | 3 | 3 | 0.00% |
| KO170721P00050000 | 2017-06-02 11:45PM EDT | 50.00 | 5.00 | 4.45 | 4.60 | 0.00 | - | 10 | 20 | 0.00% |
