CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO170825C00041500 | 2017-08-18 11:51PM EDT | 41.50 | 4.30 | 4.15 | 4.30 | 0.00 | - | 1 | 0 | 55.66% |
| KO170825C00043500 | 2017-08-18 12:09PM EDT | 43.50 | 2.27 | 2.18 | 2.21 | -0.41 | -15.30% | 9 | 6 | 25.00% |
| KO170825C00044000 | 2017-08-18 11:36AM EDT | 44.00 | 1.86 | 1.68 | 1.71 | -0.20 | -9.71% | 42 | 22 | 20.31% |
| KO170825C00044500 | 2017-08-18 11:36AM EDT | 44.50 | 1.32 | 1.20 | 1.23 | -0.13 | -8.97% | 44 | 25 | 17.38% |
| KO170825C00045000 | 2017-08-18 10:21AM EDT | 45.00 | 0.82 | 0.74 | 0.76 | -0.45 | -35.43% | 17 | 46 | 13.77% |
| KO170825C00045500 | 2017-08-18 2:56PM EDT | 45.50 | 0.42 | 0.34 | 0.37 | -0.30 | -41.67% | 58 | 216 | 11.87% |
| KO170825C00046000 | 2017-08-18 3:47PM EDT | 46.00 | 0.14 | 0.10 | 0.12 | -0.08 | -36.36% | 170 | 899 | 10.74% |
| KO170825C00046500 | 2017-08-18 3:51PM EDT | 46.50 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 7 | 560 | 10.94% |
| KO170825C00047000 | 2017-08-17 3:57PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 513 | 15.43% |
| KO170825C00047500 | 2017-08-18 11:51PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 25 | 17.97% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO170825P00038000 | 2017-07-28 11:51PM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 64.06% |
| KO170825P00040000 | 2017-08-18 11:25AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.39 | -97.50% | 1 | 2 | 50.00% |
| KO170825P00042500 | 2017-08-15 10:38AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 32.03% |
| KO170825P00043000 | 2017-07-26 12:47PM EDT | 43.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 13 | 34.77% |
| KO170825P00043500 | 2017-08-17 12:02PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 33 | 23.44% |
| KO170825P00044000 | 2017-08-17 12:55PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 113 | 19.14% |
| KO170825P00044500 | 2017-08-18 11:14AM EDT | 44.50 | 0.05 | 0.02 | 0.04 | +0.03 | +150.00% | 1 | 77 | 15.43% |
| KO170825P00045000 | 2017-08-18 2:25PM EDT | 45.00 | 0.05 | 0.06 | 0.08 | +0.01 | +25.00% | 6 | 227 | 13.09% |
| KO170825P00045500 | 2017-08-18 3:22PM EDT | 45.50 | 0.16 | 0.16 | 0.18 | +0.02 | +14.29% | 97 | 100 | 10.99% |
| KO170825P00046000 | 2017-08-18 3:22PM EDT | 46.00 | 0.38 | 0.42 | 0.44 | +0.21 | +123.53% | 39 | 101 | 10.25% |
| KO170825P00046500 | 2017-08-18 3:04PM EDT | 46.50 | 0.75 | 0.83 | 0.86 | +0.08 | +11.94% | 47 | 117 | 10.94% |
| KO170825P00047000 | 2017-08-18 11:52PM EDT | 47.00 | 1.25 | 1.31 | 1.35 | 0.00 | - | 46 | 46 | 14.06% |
| KO170825P00047500 | 2017-08-18 11:52PM EDT | 47.50 | 1.72 | 1.81 | 1.85 | 0.00 | - | 9 | 12 | 17.97% |
| KO170825P00048000 | 2017-08-18 11:52PM EDT | 48.00 | 1.79 | 2.30 | 2.44 | 0.00 | - | 5 | 5 | 32.42% |
