The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 33.70 | 0.00 | - | 1 | 1 | 27.50 | - | - | - | - | - |
| 33.45 | 0.00 | - | 1 | 1 | 30.00 | 0.04 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 32.50 | 0.06 | 0.00 | - | 1 | 1 |
| 23.45 | 0.00 | - | - | 1 | 35.00 | 0.11 | 0.00 | - | - | 1 |
| 24.45 | 0.00 | - | 2 | 2 | 37.50 | 0.04 | 0.00 | - | 2 | 13 |
| 23.60 | 0.00 | - | 14 | 46 | 40.00 | 0.01 | 0.00 | - | 1 | 94 |
| 19.80 | 0.00 | - | 1 | 3 | 42.50 | 0.01 | -0.04 | -80.00% | 5 | 616 |
| 18.05 | 0.00 | - | 25 | 78 | 45.00 | 0.03 | 0.00 | - | 2 | 6,671 |
| 16.60 | 0.00 | - | 4 | 3 | 47.00 | - | - | - | - | - |
| 12.05 | 0.00 | - | 5 | 83 | 47.50 | 0.02 | 0.00 | - | 100 | 998 |
| 14.02 | 0.00 | - | 1 | 1 | 49.00 | - | - | - | - | - |
| 13.15 | -0.25 | -1.87% | 1 | 407 | 50.00 | 0.01 | 0.00 | - | 1 | 3,033 |
| 12.25 | 0.00 | - | 3 | 6 | 51.00 | 0.02 | 0.00 | - | - | 230 |
| - | - | - | - | - | 52.00 | 0.02 | 0.00 | - | - | 22 |
| 11.00 | 0.00 | - | 1 | 797 | 52.50 | 0.01 | 0.00 | - | 1 | 4,889 |
| 8.95 | 0.00 | - | 2 | 2 | 53.00 | - | - | - | - | - |
| - | - | - | - | - | 54.00 | 0.02 | 0.00 | - | 1 | 4 |
| 8.10 | -0.40 | -4.71% | 25 | 2,416 | 55.00 | 0.01 | 0.00 | - | 25 | 5,248 |
| 7.03 | 0.00 | - | 1 | 20 | 56.00 | 0.01 | 0.00 | - | 10 | 85 |
| 6.10 | -0.15 | -2.40% | 1 | 7 | 57.00 | 0.02 | 0.00 | - | 26 | 70 |
| 5.59 | -0.29 | -4.93% | 62 | 2,609 | 57.50 | 0.01 | 0.00 | - | 27 | 6,237 |
| 5.05 | +0.05 | +1.00% | 1 | 26 | 58.00 | 0.02 | 0.00 | - | 5 | 110 |
| 4.05 | -0.45 | -10.00% | 103 | 111 | 59.00 | 0.03 | 0.00 | - | 69 | 969 |
| 2.85 | -0.50 | -14.93% | 624 | 11,903 | 60.00 | 0.01 | 0.00 | - | 1 | 11,013 |
| 2.04 | -0.30 | -12.82% | 224 | 1,285 | 61.00 | 0.01 | 0.00 | - | 16 | 5,865 |
| 1.04 | -0.35 | -25.18% | 251 | 2,416 | 62.00 | 0.01 | 0.00 | - | 31 | 3,952 |
| 0.45 | -0.40 | -47.06% | 2,846 | 23,870 | 62.50 | 0.01 | 0.00 | - | 88 | 2,440 |
| 0.01 | -0.39 | -97.50% | 3,992 | 3,579 | 63.00 | 0.02 | -0.02 | -50.00% | 7,693 | 6,848 |
| 0.01 | -0.01 | -50.00% | 248 | 6,617 | 64.00 | 0.90 | +0.27 | +42.86% | 1,004 | 976 |
| 0.01 | 0.00 | - | 25 | 11,300 | 65.00 | 1.89 | +0.29 | +18.12% | 55 | 139 |
| 0.01 | 0.00 | - | 1 | 2,222 | 66.00 | 2.60 | 0.00 | - | 110 | 2 |
| 0.01 | 0.00 | - | 200 | 333 | 67.00 | 3.85 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 22 | 4,114 | 67.50 | 4.35 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 68.00 | 4.80 | 0.00 | - | 9 | 3 |
| - | - | - | - | - | 69.00 | 5.85 | 0.00 | - | 36 | 12 |
| 0.01 | 0.00 | - | 1 | 308 | 70.00 | 7.01 | +0.56 | +8.68% | 2 | 3 |
| - | - | - | - | - | 71.00 | 7.78 | 0.00 | - | 8 | 2 |
| - | - | - | - | - | 72.00 | 8.88 | +0.03 | +0.34% | 6 | 6 |
| - | - | - | - | - | 73.00 | 9.75 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 100 | 94 | 75.00 | 11.70 | 0.00 | - | 6 | 2 |
| 0.01 | 0.00 | - | 1 | 7 | 80.00 | 16.70 | 0.00 | - | 21 | 7 |
| - | - | - | - | - | 85.00 | 21.70 | 0.00 | - | 13 | 5 |
© 2024 Yahoo. All rights reserved.