The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240503C00045000 | 2024-04-22 10:21AM EDT | 45.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240503C00047000 | 2024-04-22 3:59PM EDT | 47.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240503C00049000 | 2024-04-17 9:34AM EDT | 49.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240503C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KO240503C00051000 | 2024-04-23 3:59PM EDT | 51.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240503C00052000 | 2024-04-23 3:59PM EDT | 52.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO240503C00053000 | 2024-04-26 3:50PM EDT | 53.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO240503C00054000 | 2024-04-17 2:42PM EDT | 54.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240503C00055000 | 2024-04-26 11:35AM EDT | 55.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240503C00056000 | 2024-04-29 3:07PM EDT | 56.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240503C00057000 | 2024-04-29 3:39PM EDT | 57.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240503C00058000 | 2024-04-29 3:46PM EDT | 58.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KO240503C00059000 | 2024-04-29 3:50PM EDT | 59.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| KO240503C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| KO240503C00061000 | 2024-04-29 3:58PM EDT | 61.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 0.00% |
| KO240503C00062000 | 2024-04-29 3:59PM EDT | 62.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,637 | 0 | 0.00% |
| KO240503C00063000 | 2024-04-29 3:59PM EDT | 63.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4,953 | 0 | 3.13% |
| KO240503C00064000 | 2024-04-29 3:59PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,316 | 0 | 6.25% |
| KO240503C00065000 | 2024-04-29 3:59PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,414 | 0 | 12.50% |
| KO240503C00066000 | 2024-04-29 3:58PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 12.50% |
| KO240503C00067000 | 2024-04-29 3:54PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| KO240503C00068000 | 2024-04-01 9:38AM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO240503C00075000 | 2024-04-29 3:31PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO240503P00045000 | 2024-04-10 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO240503P00049000 | 2024-04-11 12:53PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO240503P00051000 | 2024-04-17 10:40AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO240503P00052000 | 2024-04-24 10:54AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240503P00053000 | 2024-04-24 12:24PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| KO240503P00054000 | 2024-04-29 3:51PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| KO240503P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| KO240503P00056000 | 2024-04-29 3:26PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| KO240503P00057000 | 2024-04-29 3:50PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,378 | 0 | 25.00% |
| KO240503P00058000 | 2024-04-29 3:59PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
| KO240503P00059000 | 2024-04-29 3:59PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,516 | 0 | 12.50% |
| KO240503P00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,271 | 0 | 6.25% |
| KO240503P00061000 | 2024-04-29 3:59PM EDT | 61.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,713 | 0 | 6.25% |
| KO240503P00062000 | 2024-04-29 3:59PM EDT | 62.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,407 | 0 | 0.39% |
| KO240503P00063000 | 2024-04-29 3:53PM EDT | 63.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| KO240503P00064000 | 2024-04-29 3:16PM EDT | 64.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| KO240503P00065000 | 2024-04-29 3:49PM EDT | 65.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KO240503P00067000 | 2024-04-25 9:37AM EDT | 67.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240503P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240503P00072000 | 2024-04-23 3:59PM EDT | 72.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240503P00073000 | 2024-04-26 12:07PM EDT | 73.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240503P00075000 | 2024-04-23 12:18PM EDT | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.