The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220C00037500 | 2024-04-22 12:21PM EDT | 37.50 | 23.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO241220C00040000 | 2024-06-05 10:57AM EDT | 40.00 | 23.74 | 22.15 | 23.95 | 0.00 | - | 2 | 4 | 56.76% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 47.50 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| KO241220C00050000 | 2024-06-05 10:28AM EDT | 50.00 | 13.83 | 12.55 | 13.90 | 0.00 | - | 2 | 3 | 34.18% |
| KO241220C00052500 | 2024-06-13 11:05AM EDT | 52.50 | 10.74 | 10.95 | 11.75 | 0.00 | - | 1 | 25 | 32.04% |
| KO241220C00055000 | 2024-06-13 9:50AM EDT | 55.00 | 8.65 | 8.70 | 8.90 | 0.00 | - | 20 | 51 | 24.07% |
| KO241220C00057500 | 2024-06-11 3:09PM EDT | 57.50 | 7.23 | 6.60 | 6.75 | 0.00 | - | 20 | 428 | 21.42% |
| KO241220C00060000 | 2024-06-11 10:54AM EDT | 60.00 | 4.40 | 4.65 | 5.75 | -0.65 | -12.87% | 1 | 470 | 24.79% |
| KO241220C00062500 | 2024-06-14 10:22AM EDT | 62.50 | 2.89 | 2.90 | 3.10 | -0.10 | -3.34% | 5 | 2,945 | 17.13% |
| KO241220C00065000 | 2024-06-14 2:17PM EDT | 65.00 | 1.76 | 1.71 | 1.83 | +0.06 | +3.53% | 1 | 1,736 | 15.80% |
| KO241220C00067500 | 2024-06-14 3:41PM EDT | 67.50 | 0.88 | 0.86 | 0.92 | -0.02 | -2.22% | 33 | 2,780 | 14.50% |
| KO241220C00070000 | 2024-06-14 2:06PM EDT | 70.00 | 0.42 | 0.39 | 0.43 | +0.04 | +10.53% | 1 | 2,154 | 13.88% |
| KO241220C00072500 | 2024-06-14 3:31PM EDT | 72.50 | 0.18 | 0.16 | 0.20 | -0.08 | -30.77% | 74 | 24 | 13.77% |
| KO241220C00075000 | 2024-06-14 12:31PM EDT | 75.00 | 0.08 | 0.00 | 0.47 | +0.01 | +14.29% | 20 | 88 | 19.81% |
| KO241220C00080000 | 2024-06-14 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 7 | 148 | 19.73% |
| KO241220C00085000 | 2024-03-15 10:10AM EDT | 85.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 28 | 78 | 22.71% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220P00032500 | 2024-04-08 3:44PM EDT | 32.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 38.87% |
| KO241220P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 42.58% |
| KO241220P00037500 | 2024-04-05 10:08AM EDT | 37.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 38.57% |
| KO241220P00040000 | 2024-05-31 12:36PM EDT | 40.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 3 | 5 | 40.92% |
| KO241220P00042500 | 2024-04-12 10:27AM EDT | 42.50 | 0.17 | 0.04 | 0.07 | 0.00 | - | 20 | 10 | 26.07% |
| KO241220P00045000 | 2024-06-14 11:38AM EDT | 45.00 | 0.09 | 0.00 | 0.25 | +0.02 | +28.57% | 8 | 168 | 28.52% |
| KO241220P00047500 | 2024-06-06 1:18PM EDT | 47.50 | 0.10 | 0.00 | 0.48 | 0.00 | - | 5 | 81 | 28.76% |
| KO241220P00050000 | 2024-06-14 3:55PM EDT | 50.00 | 0.13 | 0.12 | 0.20 | -0.02 | -13.33% | 2 | 836 | 19.87% |
| KO241220P00052500 | 2024-06-12 10:51AM EDT | 52.50 | 0.27 | 0.05 | 0.28 | 0.00 | - | 1 | 440 | 17.68% |
| KO241220P00055000 | 2024-06-13 10:33AM EDT | 55.00 | 0.44 | 0.42 | 0.45 | 0.00 | - | 1 | 666 | 16.04% |
| KO241220P00057500 | 2024-06-14 1:54PM EDT | 57.50 | 0.76 | 0.72 | 0.77 | -0.02 | -2.56% | 6 | 1,568 | 14.72% |
| KO241220P00060000 | 2024-06-14 3:25PM EDT | 60.00 | 1.27 | 1.07 | 1.32 | -0.04 | -3.05% | 29 | 840 | 13.55% |
| KO241220P00062500 | 2024-06-14 2:53PM EDT | 62.50 | 2.12 | 1.86 | 2.20 | -0.07 | -3.20% | 24 | 463 | 12.41% |
| KO241220P00065000 | 2024-06-13 9:37AM EDT | 65.00 | 3.55 | 3.30 | 3.45 | 0.00 | - | 1 | 635 | 10.89% |
| KO241220P00067500 | 2024-05-16 3:01PM EDT | 67.50 | 4.75 | 4.50 | 5.40 | 0.00 | - | 1 | 134 | 10.94% |
| KO241220P00070000 | 2024-06-12 10:25AM EDT | 70.00 | 7.46 | 7.40 | 8.20 | 0.00 | - | 2 | 71 | 16.76% |
| KO241220P00075000 | 2024-06-04 2:14PM EDT | 75.00 | 11.40 | 11.60 | 12.50 | 0.00 | - | 3 | 3 | 12.65% |
© 2024 Yahoo. All rights reserved.