U.S. Markets open in 3 hrs 49 mins
S&P Futures
2,505.00
+0.25 (+0.01%)Dow Futures
22,339.00
+3.00 (+0.01%)
CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO170922C00043000 | 2017-09-13 2:25PM EDT | 43.00 | 3.93 | 3.10 | 3.25 | 0.00 | - | 7 | 0 | 68.16% |
| KO170922C00043500 | 2017-08-28 10:45AM EDT | 43.50 | 2.10 | 2.25 | 2.36 | 0.00 | - | 1 | 1 | 0.00% |
| KO170922C00044000 | 2017-09-15 12:32PM EDT | 44.00 | 2.17 | 2.15 | 2.23 | -0.74 | -25.43% | 10 | 0 | 52.93% |
| KO170922C00044500 | 2017-09-19 11:05AM EDT | 44.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO170922C00045000 | 2017-09-19 10:51AM EDT | 45.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KO170922C00045500 | 2017-09-19 2:52PM EDT | 45.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| KO170922C00046000 | 2017-09-19 3:47PM EDT | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
| KO170922C00046500 | 2017-09-19 1:08PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 3.13% |
| KO170922C00047000 | 2017-09-18 3:15PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,366 | 16.02% |
| KO170922C00047500 | 2017-09-13 3:43PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 21.88% |
| KO170922C00048500 | 2017-09-01 3:58PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 2 | 32.81% |
| KO170922C00052000 | 2017-08-22 9:36AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 59.38% |
PutsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO170922P00038500 | 2017-09-01 11:52PM EDT | 38.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 82.81% |
| KO170922P00041500 | 2017-08-04 11:47PM EDT | 41.50 | 0.07 | 0.04 | 0.11 | 0.00 | - | 25 | 0 | 72.66% |
| KO170922P00042500 | 2017-08-11 5:01PM EDT | 42.50 | 0.08 | 0.09 | 0.16 | 0.00 | - | 2 | 2 | 67.19% |
| KO170922P00043000 | 2017-09-01 3:06PM EDT | 43.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 10 | 39 | 45.31% |
| KO170922P00043500 | 2017-09-05 3:58PM EDT | 43.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 54 | 36.72% |
| KO170922P00044000 | 2017-09-08 2:53PM EDT | 44.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 1 | 6 | 32.62% |
| KO170922P00044500 | 2017-09-18 9:30AM EDT | 44.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 47 | 22.27% |
| KO170922P00045000 | 2017-09-14 10:53AM EDT | 45.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 29 | 17.58% |
| KO170922P00045500 | 2017-09-19 2:52PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| KO170922P00046000 | 2017-09-19 3:32PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| KO170922P00046500 | 2017-09-19 11:39AM EDT | 46.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KO170922P00047000 | 2017-09-19 10:29AM EDT | 47.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO170922P00047500 | 2017-09-18 3:59PM EDT | 47.50 | 1.37 | 1.49 | 1.53 | 0.00 | - | 3 | 24 | 19.53% |
| KO170922P00048000 | 2017-09-15 11:46PM EDT | 48.00 | 1.46 | 1.79 | 1.87 | 0.00 | - | 4 | 3 | 0.00% |
| KO170922P00048500 | 2017-09-20 5:14AM EDT | 48.50 | 2.37 | 2.47 | 2.57 | 0.00 | - | 3 | 3 | 39.45% |
| KO170922P00052000 | 2017-09-15 11:46PM EDT | 52.00 | 5.60 | 5.75 | 5.90 | 0.00 | - | 2 | 2 | 0.00% |
