The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240614C00051000 | 2024-06-04 10:16AM EDT | 51.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240614C00052000 | 2024-06-04 10:16AM EDT | 52.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240614C00054000 | 2024-05-07 3:50PM EDT | 54.00 | 8.85 | 9.10 | 10.70 | 0.00 | - | - | 4 | 120.02% |
| KO240614C00055000 | 2024-05-16 2:23PM EDT | 55.00 | 8.64 | 8.35 | 10.00 | 0.00 | - | - | 1 | 79.98% |
| KO240614C00058000 | 2024-06-04 1:53PM EDT | 58.00 | 6.00 | 4.95 | 7.00 | 0.00 | - | 1 | 3 | 95.70% |
| KO240614C00059000 | 2024-06-06 3:45PM EDT | 59.00 | 5.18 | 3.30 | 6.00 | 0.00 | - | 8 | 20 | 85.79% |
| KO240614C00060000 | 2024-06-07 3:14PM EDT | 60.00 | 4.10 | 2.98 | 4.05 | -0.02 | -0.49% | 84 | 51 | 35.25% |
| KO240614C00061000 | 2024-06-07 3:53PM EDT | 61.00 | 2.92 | 2.87 | 3.55 | -0.32 | -9.88% | 61 | 316 | 49.81% |
| KO240614C00062000 | 2024-06-07 2:57PM EDT | 62.00 | 1.91 | 1.91 | 2.19 | -0.27 | -12.39% | 112 | 651 | 27.10% |
| KO240614C00063000 | 2024-06-07 3:37PM EDT | 63.00 | 1.09 | 0.99 | 1.21 | -0.16 | -12.80% | 145 | 1,364 | 18.75% |
| KO240614C00064000 | 2024-06-07 3:59PM EDT | 64.00 | 0.35 | 0.34 | 0.37 | -0.19 | -35.19% | 711 | 2,057 | 11.72% |
| KO240614C00065000 | 2024-06-07 3:59PM EDT | 65.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 298 | 1,262 | 11.72% |
| KO240614C00066000 | 2024-06-07 3:55PM EDT | 66.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 38 | 525 | 14.45% |
| KO240614C00067000 | 2024-06-07 3:43PM EDT | 67.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 331 | 18.36% |
| KO240614C00068000 | 2024-06-07 1:48PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 59 | 23.05% |
| KO240614C00069000 | 2024-06-03 1:10PM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 85 | 27.34% |
| KO240614C00070000 | 2024-06-03 10:21AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 603 | 12.50% |
| KO240614C00075000 | 2024-06-07 12:28PM EDT | 75.00 | 0.10 | 0.00 | 0.09 | +0.09 | +900.00% | 5 | 1 | 57.42% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240614P00051000 | 2024-05-30 9:56AM EDT | 51.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 70.31% |
| KO240614P00052000 | 2024-05-31 9:43AM EDT | 52.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 77 | 189 | 65.63% |
| KO240614P00053000 | 2024-05-23 3:44PM EDT | 53.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 5 | 60.16% |
| KO240614P00054000 | 2024-06-03 3:30PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 52 | 50.00% |
| KO240614P00055000 | 2024-05-06 3:26PM EDT | 55.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 2 | 67.19% |
| KO240614P00056000 | 2024-06-05 12:20PM EDT | 56.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 20 | 49.22% |
| KO240614P00057000 | 2024-06-05 9:32AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 119 | 35.16% |
| KO240614P00058000 | 2024-06-07 3:51PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 149 | 631 | 30.47% |
| KO240614P00059000 | 2024-06-06 3:09PM EDT | 59.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 142 | 28.52% |
| KO240614P00060000 | 2024-06-07 3:50PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 59 | 525 | 25.20% |
| KO240614P00061000 | 2024-06-07 3:44PM EDT | 61.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 389 | 20.70% |
| KO240614P00062000 | 2024-06-07 3:59PM EDT | 62.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 588 | 801 | 17.09% |
| KO240614P00063000 | 2024-06-07 3:59PM EDT | 63.00 | 0.22 | 0.21 | 0.23 | 0.00 | - | 808 | 1,934 | 16.36% |
| KO240614P00064000 | 2024-06-07 3:59PM EDT | 64.00 | 0.73 | 0.55 | 0.73 | +0.14 | +23.73% | 375 | 408 | 19.34% |
| KO240614P00065000 | 2024-06-06 2:13PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KO240614P00066000 | 2024-06-07 3:41PM EDT | 66.00 | 2.50 | 1.79 | 2.64 | +0.35 | +16.28% | 19 | 34 | 37.50% |
| KO240614P00067000 | 2024-06-05 1:06PM EDT | 67.00 | 3.75 | 2.51 | 3.80 | 0.00 | - | 3 | 23 | 51.47% |
| KO240614P00068000 | 2024-06-03 10:13AM EDT | 68.00 | 4.20 | 4.45 | 4.60 | -1.10 | -20.75% | 1 | 15 | 51.95% |
| KO240614P00069000 | 2024-05-30 11:27AM EDT | 69.00 | 7.45 | 5.45 | 5.60 | 0.00 | - | 4 | 4 | 55.86% |
| KO240614P00070000 | 2024-06-06 9:48AM EDT | 70.00 | 6.10 | 6.45 | 7.50 | 0.00 | - | 2 | 29 | 81.05% |
| KO240614P00071000 | 2024-06-03 9:41AM EDT | 71.00 | 8.70 | 7.45 | 8.55 | 0.00 | - | 1 | 3 | 89.16% |
| KO240614P00073000 | 2024-06-06 9:46AM EDT | 73.00 | 9.15 | 9.45 | 9.60 | 0.00 | - | 3 | 11 | 80.66% |
© 2024 Yahoo. All rights reserved.