The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920C00047500 | 2024-05-13 9:42AM EDT | 47.50 | 16.27 | 13.60 | 17.85 | 0.00 | - | 1 | 1 | 64.97% |
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 50.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| KO240920C00052500 | 2024-05-07 9:30AM EDT | 52.50 | 10.95 | 8.80 | 12.80 | 0.00 | - | 1 | 144 | 49.27% |
| KO240920C00055000 | 2024-05-17 1:47PM EDT | 55.00 | 8.72 | 8.35 | 9.55 | 0.00 | - | 3 | 121 | 34.79% |
| KO240920C00057500 | 2024-05-31 1:58PM EDT | 57.50 | 5.55 | 5.75 | 7.20 | +0.15 | +2.78% | 2 | 137 | 29.33% |
| KO240920C00060000 | 2024-05-31 9:30AM EDT | 60.00 | 3.95 | 4.00 | 4.80 | +0.60 | +17.91% | 3 | 1,103 | 22.97% |
| KO240920C00062500 | 2024-05-31 3:48PM EDT | 62.50 | 2.20 | 2.27 | 2.30 | +0.41 | +22.91% | 65 | 5,464 | 14.99% |
| KO240920C00065000 | 2024-05-31 3:32PM EDT | 65.00 | 0.95 | 1.01 | 1.05 | +0.21 | +28.38% | 65 | 9,327 | 13.50% |
| KO240920C00067500 | 2024-05-31 3:37PM EDT | 67.50 | 0.31 | 0.35 | 0.42 | +0.08 | +34.78% | 5 | 692 | 13.09% |
| KO240920C00070000 | 2024-05-30 3:21PM EDT | 70.00 | 0.09 | 0.11 | 0.13 | +0.01 | +12.50% | 1 | 980 | 12.65% |
| KO240920C00072500 | 2024-05-29 1:59PM EDT | 72.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 9 | 13.18% |
| KO240920C00075000 | 2024-05-21 9:30AM EDT | 75.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 39 | 14.65% |
| KO240920C00080000 | 2024-05-28 9:30AM EDT | 80.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 11 | 50.42% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920P00042500 | 2024-04-01 10:40AM EDT | 42.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 5 | 55.42% |
| KO240920P00045000 | 2024-05-23 11:20AM EDT | 45.00 | 0.02 | 0.01 | 0.95 | -0.04 | -66.67% | 1 | 12 | 52.54% |
| KO240920P00047500 | 2024-05-23 11:17AM EDT | 47.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 81 | 25.10% |
| KO240920P00050000 | 2024-05-15 10:05AM EDT | 50.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 4 | 98 | 22.07% |
| KO240920P00052500 | 2024-05-28 12:54PM EDT | 52.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 4,603 | 19.53% |
| KO240920P00055000 | 2024-05-30 2:07PM EDT | 55.00 | 0.24 | 0.17 | 0.19 | 0.00 | - | 2 | 1,819 | 16.99% |
| KO240920P00057500 | 2024-05-31 9:57AM EDT | 57.50 | 0.43 | 0.34 | 0.37 | -0.06 | -12.24% | 4 | 2,874 | 15.24% |
| KO240920P00060000 | 2024-05-30 3:45PM EDT | 60.00 | 0.72 | 0.72 | 0.76 | -0.32 | -30.77% | 21 | 2,690 | 13.79% |
| KO240920P00062500 | 2024-05-31 3:56PM EDT | 62.50 | 1.49 | 1.49 | 1.56 | -0.49 | -24.75% | 99 | 1,987 | 12.76% |
| KO240920P00065000 | 2024-05-31 2:38PM EDT | 65.00 | 3.35 | 2.65 | 3.65 | +0.33 | +10.93% | 7 | 581 | 17.55% |
| KO240920P00067500 | 2024-05-31 12:42PM EDT | 67.50 | 5.78 | 3.95 | 5.45 | +1.44 | +33.18% | 5 | 2 | 17.63% |
| KO240920P00070000 | 2024-05-24 3:20PM EDT | 70.00 | 8.18 | 5.75 | 8.70 | 0.00 | - | 2 | 4 | 29.10% |
| KO240920P00090000 | 2024-05-24 11:19AM EDT | 90.00 | 27.60 | 25.20 | 29.50 | 0.00 | - | 1 | 0 | 66.70% |
© 2024 Yahoo. All rights reserved.