UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.83 -0.80 (-0.97%) GOLD FUTURES
2,307.10 -50.60 (-2.15%) DOW
37,993.29 -392.80 (-1.02%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 21.95 | 21.70 | 21.85 | 0.00 | - | 1 | 113 | 203.13% |
| KO240503C00045000 | 2024-04-22 10:21AM EDT | 45.00 | 15.05 | 16.65 | 17.25 | 0.00 | - | - | 9 | 190.63% |
| KO240503C00047000 | 2024-04-22 3:59PM EDT | 47.00 | 13.65 | 14.70 | 14.80 | 0.00 | - | - | 2 | 127.34% |
| KO240503C00049000 | 2024-04-17 9:34AM EDT | 49.00 | 9.45 | 12.70 | 12.80 | 0.00 | - | - | 1 | 110.16% |
| KO240503C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 11.80 | 11.70 | 11.80 | 0.00 | - | 8 | 16 | 102.34% |
| KO240503C00051000 | 2024-04-23 3:59PM EDT | 51.00 | 9.75 | 10.55 | 10.85 | 0.00 | - | - | 1 | 68.75% |
| KO240503C00052000 | 2024-04-30 12:55PM EDT | 52.00 | 9.80 | 9.75 | 9.85 | +1.05 | +12.00% | 1 | 7 | 96.09% |
| KO240503C00053000 | 2024-04-26 3:50PM EDT | 53.00 | 8.90 | 8.70 | 8.80 | 0.00 | - | 6 | 7 | 77.34% |
| KO240503C00054000 | 2024-04-30 10:30AM EDT | 54.00 | 8.00 | 7.70 | 7.80 | +3.30 | +70.21% | 1 | 7 | 69.53% |
| KO240503C00055000 | 2024-04-30 11:03AM EDT | 55.00 | 6.90 | 6.70 | 6.80 | +0.15 | +2.22% | 2 | 1 | 61.33% |
| KO240503C00056000 | 2024-04-29 3:07PM EDT | 56.00 | 6.05 | 5.70 | 5.85 | +0.25 | +4.31% | 1 | 14 | 57.42% |
| KO240503C00057000 | 2024-04-29 3:39PM EDT | 57.00 | 4.90 | 4.70 | 4.80 | 0.00 | - | 5 | 14 | 51.95% |
| KO240503C00058000 | 2024-04-30 11:19AM EDT | 58.00 | 3.62 | 3.75 | 3.85 | -0.43 | -10.62% | 8 | 120 | 47.66% |
| KO240503C00059000 | 2024-04-30 12:36PM EDT | 59.00 | 2.75 | 2.71 | 2.85 | -0.45 | -14.06% | 26 | 630 | 37.89% |
| KO240503C00060000 | 2024-04-30 12:54PM EDT | 60.00 | 1.80 | 1.75 | 1.82 | -0.40 | -18.18% | 246 | 2,538 | 25.59% |
| KO240503C00061000 | 2024-04-30 1:15PM EDT | 61.00 | 0.83 | 0.84 | 0.89 | -0.48 | -36.64% | 616 | 1,701 | 18.02% |
| KO240503C00062000 | 2024-04-30 1:04PM EDT | 62.00 | 0.27 | 0.23 | 0.24 | -0.39 | -59.09% | 4,840 | 3,315 | 14.45% |
| KO240503C00063000 | 2024-04-30 1:15PM EDT | 63.00 | 0.05 | 0.05 | 0.06 | -0.22 | -81.48% | 8,878 | 3,325 | 16.60% |
| KO240503C00064000 | 2024-04-30 1:11PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.07 | -87.50% | 6,058 | 4,536 | 19.92% |
| KO240503C00065000 | 2024-04-30 12:54PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 547 | 2,449 | 23.44% |
| KO240503C00066000 | 2024-04-30 11:53AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 664 | 29.69% |
| KO240503C00067000 | 2024-04-30 9:35AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 229 | 35.16% |
| KO240503C00068000 | 2024-04-30 12:29PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 4 | 40.63% |
| KO240503C00075000 | 2024-04-29 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4 | 24 | 68.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00040000 | 2024-04-15 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 143.75% |
| KO240503P00045000 | 2024-04-10 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 109.38% |
| KO240503P00049000 | 2024-04-11 12:53PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 81.25% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 75.00% |
| KO240503P00051000 | 2024-04-17 10:40AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 68.75% |
| KO240503P00052000 | 2024-04-30 12:29PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 143 | 62.50% |
| KO240503P00053000 | 2024-04-24 12:24PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 61 | 56.25% |
| KO240503P00054000 | 2024-04-29 3:51PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 519 | 50.00% |
| KO240503P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 191 | 311 | 46.88% |
| KO240503P00056000 | 2024-04-30 9:40AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 833 | 40.63% |
| KO240503P00057000 | 2024-04-30 1:05PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -20.00% | 38 | 2,010 | 34.38% |
| KO240503P00058000 | 2024-04-30 1:07PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 150 | 1,063 | 27.34% |
| KO240503P00059000 | 2024-04-30 12:55PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 274 | 3,061 | 21.09% |
| KO240503P00060000 | 2024-04-30 1:15PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,174 | 3,550 | 17.38% |
| KO240503P00061000 | 2024-04-30 1:15PM EDT | 61.00 | 0.11 | 0.10 | 0.11 | -0.14 | -58.33% | 4,319 | 1,869 | 13.87% |
| KO240503P00062000 | 2024-04-30 1:07PM EDT | 62.00 | 0.45 | 0.46 | 0.49 | -0.13 | -22.41% | 1,862 | 1,177 | 12.21% |
| KO240503P00063000 | 2024-04-30 12:32PM EDT | 63.00 | 1.28 | 1.26 | 1.32 | -0.01 | -0.78% | 313 | 453 | 11.91% |
| KO240503P00064000 | 2024-04-30 11:11AM EDT | 64.00 | 2.35 | 2.25 | 2.32 | +0.17 | +7.80% | 74 | 582 | 18.75% |
| KO240503P00065000 | 2024-04-30 10:25AM EDT | 65.00 | 3.05 | 3.20 | 3.35 | -0.10 | -3.17% | 11 | 10 | 30.86% |
| KO240503P00067000 | 2024-04-30 11:18AM EDT | 67.00 | 6.20 | 5.20 | 5.35 | +1.55 | +33.33% | 5 | 5 | 44.34% |
| KO240503P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 7.45 | 8.35 | 0.00 | - | - | 0 | 62.89% |
| KO240503P00072000 | 2024-04-23 3:59PM EDT | 72.00 | 11.35 | 10.20 | 10.30 | 0.00 | - | 1 | 4 | 0.00% |
| KO240503P00073000 | 2024-04-26 12:07PM EDT | 73.00 | 11.28 | 11.10 | 11.35 | 0.00 | - | 2 | 1 | 79.69% |
| KO240503P00075000 | 2024-04-23 12:18PM EDT | 75.00 | 14.70 | 13.20 | 13.35 | 0.00 | - | - | 2 | 89.84% |
© 2024 Yahoo. All rights reserved.