The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719C00047500 | 2024-05-24 10:30AM EDT | 47.50 | 14.80 | 13.40 | 17.65 | 0.00 | - | 1 | 1 | 94.73% |
| KO240719C00050000 | 2024-05-29 3:17PM EDT | 50.00 | 11.92 | 11.00 | 15.15 | 0.00 | - | 14 | 19 | 83.35% |
| KO240719C00052500 | 2024-05-28 1:01PM EDT | 52.50 | 9.15 | 8.55 | 12.60 | 0.00 | - | 2 | 101 | 71.48% |
| KO240719C00055000 | 2024-05-31 9:35AM EDT | 55.00 | 7.30 | 5.95 | 10.10 | +0.24 | +3.40% | 2 | 59 | 60.55% |
| KO240719C00057500 | 2024-05-29 9:54AM EDT | 57.50 | 4.05 | 4.95 | 6.50 | 0.00 | - | 6 | 134 | 34.64% |
| KO240719C00060000 | 2024-05-31 3:56PM EDT | 60.00 | 3.21 | 3.20 | 3.30 | +0.71 | +28.40% | 186 | 4,513 | 15.16% |
| KO240719C00062500 | 2024-05-31 3:49PM EDT | 62.50 | 1.34 | 1.31 | 1.36 | +0.47 | +54.02% | 679 | 6,837 | 12.35% |
| KO240719C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 0.31 | 0.29 | 0.33 | +0.11 | +55.00% | 132 | 6,912 | 11.33% |
| KO240719C00067500 | 2024-05-31 12:56PM EDT | 67.50 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 1 | 1,140 | 12.11% |
| KO240719C00070000 | 2024-05-31 9:32AM EDT | 70.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 251 | 14.45% |
| KO240719C00072500 | 2024-05-31 3:49PM EDT | 72.50 | 0.01 | 0.00 | 0.77 | -0.01 | -50.00% | 2 | 423 | 38.21% |
| KO240719C00075000 | 2024-05-24 12:40PM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 48 | 55 | 52.12% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719P00040000 | 2024-05-07 3:50PM EDT | 40.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 3 | 3 | 102.64% |
| KO240719P00042500 | 2024-03-21 1:33PM EDT | 42.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | - | 30 | 51.37% |
| KO240719P00045000 | 2024-04-26 10:09AM EDT | 45.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 4 | 309 | 80.42% |
| KO240719P00047500 | 2024-05-14 10:02AM EDT | 47.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 51 | 61.82% |
| KO240719P00050000 | 2024-05-24 1:46PM EDT | 50.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 3 | 132 | 41.80% |
| KO240719P00052500 | 2024-05-30 2:48PM EDT | 52.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 124 | 24.41% |
| KO240719P00055000 | 2024-05-31 1:28PM EDT | 55.00 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 3 | 1,783 | 20.31% |
| KO240719P00057500 | 2024-05-31 10:13AM EDT | 57.50 | 0.14 | 0.08 | 0.10 | -0.01 | -6.67% | 15 | 3,644 | 16.21% |
| KO240719P00060000 | 2024-05-31 3:27PM EDT | 60.00 | 0.28 | 0.23 | 0.27 | -0.17 | -37.78% | 336 | 4,359 | 13.48% |
| KO240719P00062500 | 2024-05-31 3:10PM EDT | 62.50 | 1.15 | 0.89 | 0.92 | -0.32 | -21.77% | 270 | 3,504 | 12.24% |
| KO240719P00065000 | 2024-05-30 1:52PM EDT | 65.00 | 3.45 | 2.40 | 2.60 | 0.00 | - | 6 | 78 | 14.06% |
| KO240719P00067500 | 2024-05-31 10:20AM EDT | 67.50 | 6.00 | 3.95 | 5.00 | -0.58 | -8.81% | 1 | 9 | 19.97% |
| KO240719P00070000 | 2024-05-15 1:29PM EDT | 70.00 | 6.89 | 5.35 | 9.15 | 0.00 | - | 1 | 1 | 49.63% |
| KO240719P00075000 | 2024-05-08 10:03AM EDT | 75.00 | 12.45 | 10.40 | 14.50 | 0.00 | - | - | 3 | 68.16% |
© 2024 Yahoo. All rights reserved.