The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 30.65 | 35.45 | 0.00 | - | 1 | 1 | 76.42% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00035000 | 2024-05-28 10:00AM EDT | 35.00 | 27.15 | 25.55 | 30.20 | 0.00 | - | 1 | 15 | 61.52% |
| KO250620C00037500 | 2024-05-20 11:34AM EDT | 37.50 | 25.65 | 23.10 | 27.85 | 0.00 | - | 4 | 5 | 57.18% |
| KO250620C00040000 | 2024-05-20 9:30AM EDT | 40.00 | 23.12 | 21.90 | 24.45 | 0.00 | - | 2 | 8 | 44.87% |
| KO250620C00042500 | 2024-06-10 9:30AM EDT | 42.50 | 21.56 | 19.90 | 21.15 | 0.00 | - | 11 | 17 | 33.62% |
| KO250620C00045000 | 2024-04-30 2:59PM EDT | 45.00 | 17.67 | 17.60 | 18.40 | 0.00 | - | - | 1 | 27.55% |
| KO250620C00047500 | 2024-05-23 12:23PM EDT | 47.50 | 16.10 | 16.20 | 16.70 | 0.00 | - | 1 | 80 | 30.23% |
| KO250620C00050000 | 2024-05-24 12:02PM EDT | 50.00 | 13.62 | 14.00 | 15.20 | 0.00 | - | 1 | 99 | 32.35% |
| KO250620C00052500 | 2024-05-09 10:16AM EDT | 52.50 | 12.25 | 12.80 | 14.00 | 0.00 | - | 1 | 296 | 34.78% |
| KO250620C00055000 | 2024-06-13 3:47PM EDT | 55.00 | 9.85 | 9.80 | 10.50 | 0.00 | - | 12 | 381 | 25.39% |
| KO250620C00057500 | 2024-06-10 3:55PM EDT | 57.50 | 8.48 | 7.90 | 8.05 | 0.00 | - | 1 | 411 | 21.30% |
| KO250620C00060000 | 2024-06-14 11:06AM EDT | 60.00 | 6.05 | 6.15 | 6.30 | +0.10 | +1.68% | 1 | 807 | 19.98% |
| KO250620C00062500 | 2024-06-14 3:21PM EDT | 62.50 | 4.70 | 4.60 | 4.75 | +0.22 | +4.91% | 9 | 2,467 | 18.81% |
| KO250620C00065000 | 2024-06-14 9:49AM EDT | 65.00 | 3.35 | 3.25 | 3.40 | 0.00 | - | 3 | 3,751 | 17.63% |
| KO250620C00067500 | 2024-06-14 2:51PM EDT | 67.50 | 2.31 | 2.20 | 2.38 | +0.13 | +5.96% | 14 | 1,053 | 16.93% |
| KO250620C00070000 | 2024-06-14 1:05PM EDT | 70.00 | 1.50 | 1.44 | 1.59 | 0.00 | - | 11 | 21,348 | 16.29% |
| KO250620C00072500 | 2024-06-13 9:44AM EDT | 72.50 | 0.90 | 0.65 | 0.99 | +0.05 | +5.88% | 1 | 1,618 | 15.60% |
| KO250620C00075000 | 2024-06-12 9:59AM EDT | 75.00 | 0.63 | 0.49 | 0.62 | 0.00 | - | 1 | 804 | 15.30% |
| KO250620C00080000 | 2024-06-11 2:40PM EDT | 80.00 | 0.24 | 0.00 | 0.29 | 0.00 | - | 6 | 131 | 15.70% |
| KO250620C00085000 | 2024-05-16 9:44AM EDT | 85.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 131 | 18.31% |
| KO250620C00090000 | 2024-06-14 1:55PM EDT | 90.00 | 0.06 | 0.00 | 0.19 | +0.02 | +50.00% | 20 | 633 | 19.58% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-06-04 10:03AM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 483 | 37.11% |
| KO250620P00032500 | 2024-05-01 11:39AM EDT | 32.50 | 0.06 | 0.00 | 0.80 | 0.00 | - | 60 | 78 | 47.02% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 34.35% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 32.86% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 40.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 8 | 47.73% |
| KO250620P00042500 | 2024-05-30 12:26PM EDT | 42.50 | 0.26 | 0.00 | 0.39 | 0.00 | - | 2 | 26 | 25.61% |
| KO250620P00045000 | 2024-06-05 3:59PM EDT | 45.00 | 0.22 | 0.00 | 0.33 | 0.00 | - | 2 | 202 | 21.63% |
| KO250620P00047500 | 2024-06-12 11:50AM EDT | 47.50 | 0.35 | 0.33 | 0.35 | 0.00 | - | 50 | 1,229 | 18.99% |
| KO250620P00050000 | 2024-06-14 3:11PM EDT | 50.00 | 0.49 | 0.49 | 0.53 | -0.03 | -5.77% | 12 | 1,026 | 18.02% |
| KO250620P00052500 | 2024-06-12 10:40AM EDT | 52.50 | 0.73 | 0.71 | 0.77 | 0.00 | - | 5 | 1,562 | 16.92% |
| KO250620P00055000 | 2024-06-12 1:23PM EDT | 55.00 | 1.09 | 1.04 | 1.12 | 0.00 | - | 6 | 2,744 | 15.89% |
| KO250620P00057500 | 2024-06-14 3:52PM EDT | 57.50 | 1.54 | 1.51 | 1.63 | -0.08 | -4.94% | 15 | 2,964 | 14.97% |
| KO250620P00060000 | 2024-06-12 2:10PM EDT | 60.00 | 2.20 | 2.02 | 2.30 | 0.00 | - | 19 | 1,783 | 13.92% |
| KO250620P00062500 | 2024-06-13 2:28PM EDT | 62.50 | 3.15 | 2.63 | 3.20 | 0.00 | - | 204 | 937 | 12.84% |
| KO250620P00065000 | 2024-06-14 3:07PM EDT | 65.00 | 4.21 | 4.20 | 4.60 | -0.09 | -2.09% | 1 | 302 | 12.61% |
| KO250620P00067500 | 2024-06-11 10:31AM EDT | 67.50 | 5.60 | 5.65 | 6.55 | 0.00 | - | 1 | 1,101 | 13.56% |
| KO250620P00070000 | 2024-05-16 11:45AM EDT | 70.00 | 7.00 | 6.50 | 7.70 | 0.00 | - | 4 | 90 | 8.55% |
| KO250620P00080000 | 2024-01-22 11:25AM EDT | 80.00 | 20.05 | 17.70 | 20.70 | 0.00 | - | - | 0 | 33.64% |
| KO250620P00085000 | 2024-01-09 2:21PM EDT | 85.00 | 25.16 | 23.05 | 26.45 | 0.00 | - | - | 0 | 41.22% |
© 2024 Yahoo. All rights reserved.