The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116C00027500 | 2024-04-25 11:41AM EDT | 27.50 | 32.90 | 32.15 | 36.95 | 0.00 | - | 2 | 3 | 42.14% |
| KO260116C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 32.00 | 30.50 | 35.50 | 0.00 | - | 1 | 19 | 50.51% |
| KO260116C00032500 | 2024-02-20 11:25AM EDT | 32.50 | 28.15 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO260116C00035000 | 2024-04-25 11:41AM EDT | 35.00 | 26.20 | 25.05 | 29.40 | 0.00 | - | 1 | 12 | 30.76% |
| KO260116C00037500 | 2024-04-08 3:38PM EDT | 37.50 | 22.35 | 23.55 | 28.45 | 0.00 | - | - | 1 | 41.37% |
| KO260116C00040000 | 2024-06-04 12:07PM EDT | 40.00 | 23.97 | 22.60 | 25.50 | 0.00 | - | 1 | 42 | 34.49% |
| KO260116C00042500 | 2024-06-07 12:06PM EDT | 42.50 | 21.87 | 19.70 | 24.40 | +0.87 | +4.14% | 2 | 11 | 39.37% |
| KO260116C00045000 | 2024-05-03 3:22PM EDT | 45.00 | 18.70 | 18.10 | 19.20 | 0.00 | - | 3 | 58 | 17.43% |
| KO260116C00047500 | 2024-06-05 12:11PM EDT | 47.50 | 17.35 | 17.55 | 18.50 | 0.00 | - | 2 | 189 | 27.44% |
| KO260116C00050000 | 2024-06-06 1:11PM EDT | 50.00 | 15.53 | 14.45 | 16.40 | 0.00 | - | 66 | 456 | 26.14% |
| KO260116C00052500 | 2024-06-04 10:16AM EDT | 52.50 | 13.10 | 12.40 | 14.70 | 0.00 | - | 6 | 374 | 26.26% |
| KO260116C00055000 | 2024-06-05 2:45PM EDT | 55.00 | 12.10 | 10.50 | 11.80 | +0.50 | +4.31% | 5 | 850 | 21.27% |
| KO260116C00057500 | 2024-06-06 9:43AM EDT | 57.50 | 10.00 | 9.65 | 9.95 | 0.00 | - | 13 | 572 | 20.31% |
| KO260116C00060000 | 2024-06-07 9:33AM EDT | 60.00 | 8.30 | 8.00 | 8.30 | +0.10 | +1.22% | 1 | 996 | 19.64% |
| KO260116C00062500 | 2024-06-07 2:15PM EDT | 62.50 | 6.62 | 5.55 | 6.75 | +0.12 | +1.85% | 9 | 4,342 | 18.84% |
| KO260116C00065000 | 2024-06-07 10:49AM EDT | 65.00 | 5.42 | 5.15 | 5.35 | +0.02 | +0.37% | 8 | 1,356 | 18.04% |
| KO260116C00067500 | 2024-06-07 11:57AM EDT | 67.50 | 4.18 | 4.00 | 4.20 | +0.01 | +0.24% | 21 | 326 | 17.52% |
| KO260116C00070000 | 2024-06-07 3:03PM EDT | 70.00 | 3.18 | 3.00 | 3.20 | +0.04 | +1.27% | 3 | 1,260 | 16.96% |
| KO260116C00072500 | 2024-06-06 9:44AM EDT | 72.50 | 2.38 | 2.19 | 2.56 | 0.00 | - | 6 | 23 | 17.08% |
| KO260116C00075000 | 2024-06-07 1:30PM EDT | 75.00 | 1.65 | 1.56 | 1.74 | -0.01 | -0.60% | 1 | 3,236 | 16.07% |
| KO260116C00080000 | 2024-06-07 12:00PM EDT | 80.00 | 0.85 | 0.74 | 0.95 | +0.07 | +8.97% | 100 | 240 | 15.83% |
| KO260116C00085000 | 2024-06-07 12:00PM EDT | 85.00 | 0.38 | 0.33 | 0.43 | -0.02 | -5.00% | 100 | 286 | 15.14% |
| KO260116C00090000 | 2024-05-30 9:30AM EDT | 90.00 | 0.22 | 0.07 | 0.24 | 0.00 | - | 1 | 139 | 15.41% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116P00027500 | 2024-05-07 9:47AM EDT | 27.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 123 | 189 | 32.18% |
| KO260116P00030000 | 2024-06-03 9:50AM EDT | 30.00 | 0.08 | 0.02 | 0.18 | 0.00 | - | 15 | 220 | 31.10% |
| KO260116P00032500 | 2024-06-06 9:40AM EDT | 32.50 | 0.11 | 0.04 | 0.24 | 0.00 | - | 25 | 241 | 29.59% |
| KO260116P00035000 | 2024-06-07 12:46PM EDT | 35.00 | 0.18 | 0.06 | 0.31 | +0.02 | +12.50% | 1 | 77 | 28.03% |
| KO260116P00037500 | 2024-04-24 1:40PM EDT | 37.50 | 0.30 | 0.09 | 0.48 | 0.00 | - | 1 | 254 | 27.71% |
| KO260116P00040000 | 2024-06-07 3:04PM EDT | 40.00 | 0.28 | 0.26 | 0.64 | +0.03 | +12.00% | 10 | 220 | 26.64% |
| KO260116P00042500 | 2024-06-07 2:39PM EDT | 42.50 | 0.30 | 0.18 | 1.00 | -0.09 | -23.08% | 2 | 1,190 | 26.92% |
| KO260116P00045000 | 2024-06-07 2:37PM EDT | 45.00 | 0.51 | 0.49 | 0.57 | -0.09 | -15.00% | 3 | 362 | 20.51% |
| KO260116P00047500 | 2024-06-05 1:32PM EDT | 47.50 | 0.69 | 0.66 | 0.76 | -0.04 | -5.48% | 70 | 237 | 19.48% |
| KO260116P00050000 | 2024-06-07 2:37PM EDT | 50.00 | 0.92 | 0.90 | 1.00 | -0.01 | -1.08% | 3 | 1,285 | 18.46% |
| KO260116P00052500 | 2024-06-04 2:20PM EDT | 52.50 | 1.27 | 1.18 | 1.29 | 0.00 | - | 4 | 1,482 | 17.35% |
| KO260116P00055000 | 2024-06-07 2:39PM EDT | 55.00 | 1.61 | 1.60 | 1.75 | -0.15 | -8.52% | 2 | 654 | 16.65% |
| KO260116P00057500 | 2024-06-07 1:20PM EDT | 57.50 | 2.15 | 1.90 | 2.32 | +0.02 | +0.94% | 1 | 1,619 | 15.89% |
| KO260116P00060000 | 2024-06-07 3:45PM EDT | 60.00 | 2.94 | 2.64 | 2.94 | +0.01 | +0.34% | 1 | 967 | 14.81% |
| KO260116P00062500 | 2024-06-07 1:20PM EDT | 62.50 | 3.64 | 2.84 | 3.85 | +0.04 | +1.11% | 9 | 966 | 14.16% |
| KO260116P00065000 | 2024-06-07 3:25PM EDT | 65.00 | 4.67 | 4.65 | 4.85 | -0.03 | -0.64% | 10 | 2,025 | 13.16% |
| KO260116P00067500 | 2024-06-07 10:41AM EDT | 67.50 | 5.80 | 5.85 | 6.10 | -0.05 | -0.85% | 3 | 180 | 12.23% |
| KO260116P00070000 | 2024-05-20 1:23PM EDT | 70.00 | 8.05 | 7.30 | 8.65 | 0.00 | - | 4 | 12 | 14.89% |
| KO260116P00072500 | 2024-06-06 9:59AM EDT | 72.50 | 8.60 | 9.10 | 9.65 | 0.00 | - | 3 | 3 | 11.52% |
| KO260116P00075000 | 2024-05-15 1:55PM EDT | 75.00 | 11.90 | 10.45 | 11.65 | 0.00 | - | 4 | 2 | 10.82% |
| KO260116P00085000 | 2024-05-15 1:43PM EDT | 85.00 | 21.94 | 20.90 | 22.10 | 0.00 | - | 1 | 2 | 18.97% |
| KO260116P00090000 | 2024-03-18 10:25AM EDT | 90.00 | 30.00 | 29.50 | 33.65 | 0.00 | - | 1 | 0 | 46.34% |
© 2024 Yahoo. All rights reserved.