The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115C00050000 | 2024-05-09 12:31PM EDT | 50.00 | 13.57 | 11.25 | 15.25 | 0.00 | - | 2 | 28 | 45.87% |
| KO241115C00052500 | 2024-05-02 9:44AM EDT | 52.50 | 10.52 | 9.05 | 12.10 | 0.00 | - | 4 | 79 | 34.35% |
| KO241115C00055000 | 2024-05-28 2:42PM EDT | 55.00 | 7.53 | 7.75 | 9.80 | 0.00 | - | 3 | 92 | 30.38% |
| KO241115C00057500 | 2024-05-30 9:45AM EDT | 57.50 | 5.50 | 6.50 | 7.50 | 0.00 | - | 12 | 592 | 26.07% |
| KO241115C00060000 | 2024-05-31 3:42PM EDT | 60.00 | 4.40 | 4.35 | 5.40 | +0.45 | +11.39% | 3 | 1,204 | 22.58% |
| KO241115C00062500 | 2024-05-31 3:56PM EDT | 62.50 | 2.98 | 2.77 | 3.85 | +0.49 | +19.68% | 363 | 3,351 | 21.40% |
| KO241115C00065000 | 2024-05-31 3:56PM EDT | 65.00 | 1.69 | 1.58 | 1.69 | +0.43 | +34.13% | 228 | 2,491 | 14.99% |
| KO241115C00067500 | 2024-05-31 11:38AM EDT | 67.50 | 0.57 | 0.75 | 0.83 | +0.02 | +3.64% | 19 | 2,627 | 14.01% |
| KO241115C00070000 | 2024-05-29 3:56PM EDT | 70.00 | 0.27 | 0.32 | 0.36 | +0.04 | +17.39% | 1 | 520 | 13.40% |
| KO241115C00072500 | 2024-05-29 10:43AM EDT | 72.50 | 0.08 | 0.13 | 0.16 | 0.00 | - | 104 | 54 | 13.43% |
| KO241115C00075000 | 2024-05-30 3:39PM EDT | 75.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 3 | 127 | 14.21% |
| KO241115C00080000 | 2024-05-30 11:25AM EDT | 80.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 35 | 16.70% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115P00032500 | 2024-05-16 9:30AM EDT | 32.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 1 | 75.73% |
| KO241115P00040000 | 2024-05-28 12:43PM EDT | 40.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 114 | 29.49% |
| KO241115P00042500 | 2024-05-30 1:28PM EDT | 42.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 4 | 70 | 27.34% |
| KO241115P00045000 | 2024-05-28 9:43AM EDT | 45.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 4 | 26 | 24.90% |
| KO241115P00047500 | 2024-05-14 3:56PM EDT | 47.50 | 0.04 | 0.05 | 0.11 | 0.00 | - | 3 | 222 | 22.66% |
| KO241115P00050000 | 2024-05-31 2:20PM EDT | 50.00 | 0.15 | 0.10 | 0.16 | -0.02 | -11.76% | 2 | 116 | 20.51% |
| KO241115P00052500 | 2024-05-31 3:43PM EDT | 52.50 | 0.23 | 0.19 | 0.23 | -0.05 | -17.86% | 2 | 269 | 18.31% |
| KO241115P00055000 | 2024-05-29 11:46AM EDT | 55.00 | 0.47 | 0.34 | 0.38 | 0.00 | - | 1 | 1,082 | 16.68% |
| KO241115P00057500 | 2024-05-31 2:41PM EDT | 57.50 | 0.75 | 0.49 | 0.66 | -0.08 | -9.64% | 29 | 1,381 | 15.28% |
| KO241115P00060000 | 2024-05-31 2:37PM EDT | 60.00 | 1.32 | 1.03 | 1.16 | -0.12 | -8.33% | 14 | 1,012 | 14.08% |
| KO241115P00062500 | 2024-05-31 10:12AM EDT | 62.50 | 2.46 | 1.89 | 1.96 | +0.07 | +2.93% | 4 | 3,060 | 12.78% |
| KO241115P00065000 | 2024-05-29 9:56AM EDT | 65.00 | 4.22 | 3.10 | 3.25 | 0.00 | - | 1 | 805 | 11.87% |
| KO241115P00067500 | 2024-05-21 10:00AM EDT | 67.50 | 5.10 | 3.90 | 5.20 | 0.00 | - | - | 559 | 12.49% |
| KO241115P00070000 | 2024-05-23 11:48AM EDT | 70.00 | 7.55 | 7.25 | 8.20 | 0.00 | - | - | 52 | 20.17% |
| KO241115P00072500 | 2024-05-23 10:19AM EDT | 72.50 | 9.90 | 8.40 | 11.10 | 0.00 | - | - | 70 | 26.83% |
| KO241115P00075000 | 2024-05-23 11:59AM EDT | 75.00 | 12.55 | 11.90 | 12.55 | 0.00 | - | - | 128 | 20.66% |
© 2024 Yahoo. All rights reserved.