Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KO240328C00050000 | 2024-03-28 11:20AM EDT | 2024-03-28 | 10.76 | 11.00 | 11.15 | +0.61 | +6.01% | 8 | 8 | 156.25% |
KO240405C00050000 | 2024-02-26 3:37PM EDT | 2024-04-05 | 10.88 | 10.05 | 12.00 | 0.00 | - | 1 | 0 | 125.00% |
KO240419C00050000 | 2024-03-22 11:19AM EDT | 2024-04-19 | 10.70 | 10.35 | 11.30 | 0.00 | - | 1 | 14 | 50.00% |
KO240426C00050000 | 2024-03-28 11:20AM EDT | 2024-04-26 | 11.00 | 9.70 | 13.35 | -0.10 | -0.90% | 8 | 2 | 53.81% |
KO240517C00050000 | 2024-03-21 1:23PM EDT | 2024-05-17 | 11.10 | 11.40 | 11.70 | 0.00 | - | 3 | 364 | 45.85% |
KO240621C00050000 | 2024-03-27 10:26AM EDT | 2024-06-21 | 11.73 | 11.35 | 11.75 | 0.00 | - | 3 | 813 | 36.23% |
KO240816C00050000 | 2024-03-22 12:10PM EDT | 2024-08-16 | 11.25 | 11.65 | 11.85 | 0.00 | - | 4 | 18 | 29.54% |
KO240920C00050000 | 2024-03-19 11:06AM EDT | 2024-09-20 | 11.24 | 10.05 | 13.30 | 0.00 | - | 1 | 1 | 40.43% |
KO250117C00050000 | 2024-03-28 10:59AM EDT | 2025-01-17 | 12.32 | 12.20 | 12.40 | +0.52 | +4.41% | 2 | 393 | 24.98% |
KO250620C00050000 | 2024-03-26 12:39PM EDT | 2025-06-20 | 12.45 | 12.85 | 13.40 | 0.00 | - | 4 | 88 | 25.87% |
KO260116C00050000 | 2024-03-27 2:13PM EDT | 2026-01-16 | 13.10 | 13.35 | 13.65 | 0.00 | - | 7 | 551 | 22.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KO240328P00050000 | 2024-03-21 2:35PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 143.75% |
KO240405P00050000 | 2024-03-01 4:51PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 54.69% |
KO240412P00050000 | 2024-03-08 11:12AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 50.00% |
KO240419P00050000 | 2024-03-18 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 92 | 44.73% |
KO240426P00050000 | 2024-03-18 10:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 2.14 | 0.00 | - | 10 | 11 | 73.93% |
KO240517P00050000 | 2024-03-27 10:04AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 3,849 | 25.20% |
KO240621P00050000 | 2024-03-27 3:37PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 7 | 12,980 | 22.07% |
KO240719P00050000 | 2024-03-28 12:22PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 1 | 15 | 20.07% |
KO240816P00050000 | 2024-03-27 12:45PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | 0.00 | - | 2 | 327 | 18.99% |
KO240920P00050000 | 2024-03-21 12:23PM EDT | 2024-09-20 | 0.20 | 0.16 | 0.18 | 0.00 | - | 5 | 48 | 18.48% |
KO241115P00050000 | 2024-03-22 3:34PM EDT | 2024-11-15 | 0.34 | 0.27 | 0.30 | 0.00 | - | 2 | 6 | 18.12% |
KO241220P00050000 | 2024-03-27 1:08PM EDT | 2024-12-20 | 0.38 | 0.36 | 0.37 | 0.00 | - | 150 | 200 | 17.82% |
KO250117P00050000 | 2024-03-27 3:22PM EDT | 2025-01-17 | 0.45 | 0.41 | 0.43 | 0.00 | - | 29 | 8,060 | 17.65% |
KO250620P00050000 | 2024-03-27 3:41PM EDT | 2025-06-20 | 0.89 | 0.75 | 0.87 | 0.00 | - | 6 | 321 | 17.75% |
KO260116P00050000 | 2024-03-27 12:51PM EDT | 2026-01-16 | 1.32 | 1.26 | 1.33 | 0.00 | - | 10 | 1,506 | 17.10% |