The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2024-03-22 9:34AM EDT | 27.50 | 33.32 | 30.80 | 35.40 | 0.00 | - | 1 | 15 | 0.00% |
| KO250117C00030000 | 2024-05-15 11:48AM EDT | 30.00 | 33.15 | 30.85 | 35.10 | 0.00 | - | 2 | 45 | 87.87% |
| KO250117C00032500 | 2024-04-08 9:39AM EDT | 32.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KO250117C00035000 | 2024-05-08 12:38PM EDT | 35.00 | 28.00 | 25.90 | 30.10 | 0.00 | - | 1 | 396 | 73.00% |
| KO250117C00037500 | 2024-05-08 1:37PM EDT | 37.50 | 25.56 | 23.45 | 27.70 | 0.00 | - | 1 | 39 | 67.43% |
| KO250117C00040000 | 2024-05-17 3:35PM EDT | 40.00 | 23.32 | 21.00 | 25.10 | 0.00 | - | 2 | 80 | 60.11% |
| KO250117C00042500 | 2024-05-20 10:45AM EDT | 42.50 | 20.65 | 18.60 | 22.85 | 0.00 | - | 22 | 173 | 56.54% |
| KO250117C00045000 | 2024-05-31 12:21PM EDT | 45.00 | 17.47 | 16.20 | 20.45 | -0.63 | -3.48% | 1 | 302 | 51.61% |
| KO250117C00047500 | 2024-05-30 12:52PM EDT | 47.50 | 14.93 | 13.80 | 17.80 | 0.00 | - | 1 | 257 | 44.82% |
| KO250117C00050000 | 2024-05-21 3:14PM EDT | 50.00 | 13.30 | 11.45 | 15.10 | 0.00 | - | 12 | 444 | 37.99% |
| KO250117C00052500 | 2024-05-30 3:46PM EDT | 52.50 | 10.40 | 11.15 | 11.40 | 0.00 | - | 11 | 1,228 | 23.68% |
| KO250117C00055000 | 2024-05-30 9:30AM EDT | 55.00 | 8.23 | 9.00 | 9.20 | +0.30 | +3.78% | 2 | 2,507 | 21.74% |
| KO250117C00057500 | 2024-05-31 10:50AM EDT | 57.50 | 6.15 | 6.90 | 7.20 | +0.15 | +2.50% | 4 | 2,573 | 20.42% |
| KO250117C00060000 | 2024-05-31 3:13PM EDT | 60.00 | 4.70 | 5.00 | 5.55 | +0.46 | +10.85% | 5 | 10,774 | 20.07% |
| KO250117C00062500 | 2024-05-31 3:22PM EDT | 62.50 | 3.15 | 3.35 | 3.50 | +0.34 | +12.10% | 141 | 7,320 | 16.48% |
| KO250117C00065000 | 2024-05-31 3:37PM EDT | 65.00 | 1.94 | 2.08 | 2.22 | +0.18 | +10.23% | 61 | 10,519 | 15.50% |
| KO250117C00067500 | 2024-05-31 11:01AM EDT | 67.50 | 0.94 | 1.15 | 1.27 | +0.08 | +9.30% | 101 | 10,209 | 14.60% |
| KO250117C00070000 | 2024-05-30 10:32AM EDT | 70.00 | 0.53 | 0.58 | 0.63 | +0.14 | +35.90% | 21 | 3,921 | 13.70% |
| KO250117C00072500 | 2024-05-31 10:56AM EDT | 72.50 | 0.22 | 0.28 | 0.32 | +0.02 | +10.00% | 2 | 3,544 | 13.53% |
| KO250117C00075000 | 2024-05-31 9:37AM EDT | 75.00 | 0.12 | 0.12 | 0.15 | +0.05 | +71.43% | 1 | 3,619 | 13.36% |
| KO250117C00080000 | 2024-05-30 9:36AM EDT | 80.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 1,396 | 13.77% |
| KO250117C00085000 | 2024-05-30 11:19AM EDT | 85.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 855 | 16.70% |
| KO250117C00090000 | 2024-05-16 1:14PM EDT | 90.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 593 | 1,086 | 22.95% |
| KO250117C00095000 | 2024-05-17 1:27PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,759 | 20.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2024-04-08 3:45PM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 464 | 42.19% |
| KO250117P00030000 | 2024-04-29 2:44PM EDT | 30.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 7 | 725 | 51.66% |
| KO250117P00032500 | 2024-05-31 9:43AM EDT | 32.50 | 0.02 | 0.01 | 0.20 | +0.01 | +100.00% | 6 | 5,768 | 44.87% |
| KO250117P00035000 | 2024-05-21 10:07AM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 957 | 31.64% |
| KO250117P00037500 | 2024-05-31 3:05PM EDT | 37.50 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 10 | 2,096 | 29.88% |
| KO250117P00040000 | 2024-05-17 12:49PM EDT | 40.00 | 0.03 | 0.04 | 0.07 | 0.00 | - | 32 | 2,087 | 27.15% |
| KO250117P00042500 | 2024-05-23 11:14AM EDT | 42.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 2,352 | 24.85% |
| KO250117P00045000 | 2024-05-30 1:24PM EDT | 45.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 100 | 7,688 | 22.75% |
| KO250117P00047500 | 2024-05-21 3:58PM EDT | 47.50 | 0.16 | 0.14 | 0.18 | +0.01 | +6.67% | 1 | 4,925 | 21.14% |
| KO250117P00050000 | 2024-05-29 2:37PM EDT | 50.00 | 0.28 | 0.22 | 0.25 | 0.00 | - | 3 | 8,000 | 19.24% |
| KO250117P00052500 | 2024-05-30 2:00PM EDT | 52.50 | 0.46 | 0.34 | 0.38 | 0.00 | - | 1 | 5,520 | 17.73% |
| KO250117P00055000 | 2024-05-31 2:47PM EDT | 55.00 | 0.65 | 0.50 | 0.60 | -0.05 | -7.14% | 22 | 6,109 | 16.41% |
| KO250117P00057500 | 2024-05-31 1:30PM EDT | 57.50 | 1.09 | 0.89 | 0.95 | -0.04 | -3.54% | 2 | 2,810 | 15.14% |
| KO250117P00060000 | 2024-05-31 1:42PM EDT | 60.00 | 1.73 | 1.38 | 1.54 | -0.06 | -3.35% | 26 | 5,956 | 14.17% |
| KO250117P00062500 | 2024-05-31 1:42PM EDT | 62.50 | 2.66 | 2.21 | 2.39 | -0.09 | -3.27% | 1 | 6,291 | 13.07% |
| KO250117P00065000 | 2024-05-31 1:08PM EDT | 65.00 | 4.01 | 3.45 | 3.60 | -0.29 | -6.74% | 30 | 3,072 | 11.96% |
| KO250117P00067500 | 2024-05-23 3:48PM EDT | 67.50 | 5.80 | 5.10 | 5.25 | 0.00 | - | 8 | 18 | 11.00% |
| KO250117P00070000 | 2024-05-17 12:28PM EDT | 70.00 | 7.08 | 7.05 | 7.55 | 0.00 | - | 1 | 108 | 12.54% |
| KO250117P00072500 | 2024-03-07 2:04PM EDT | 72.50 | 13.49 | 11.60 | 13.95 | 0.00 | - | 1 | 1 | 38.87% |
| KO250117P00075000 | 2024-05-20 10:07AM EDT | 75.00 | 12.30 | 11.30 | 13.15 | 0.00 | - | 6 | 37 | 22.67% |
| KO250117P00080000 | 2024-02-26 11:19AM EDT | 80.00 | 19.20 | 18.85 | 19.05 | 0.00 | - | 1 | 7 | 34.16% |
| KO250117P00085000 | 2024-05-15 1:43PM EDT | 85.00 | 21.90 | 20.25 | 24.50 | 0.00 | - | 1 | 16 | 42.00% |
| KO250117P00090000 | 2024-03-26 3:33PM EDT | 90.00 | 29.22 | 26.70 | 30.05 | 0.00 | - | 12 | 0 | 50.07% |
| KO250117P00095000 | 2024-02-02 10:58AM EDT | 95.00 | 34.51 | 34.30 | 37.10 | 0.00 | - | 20 | 0 | 58.39% |
© 2024 Yahoo. All rights reserved.