The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 45.00 | 13.60 | 16.85 | 19.55 | 0.00 | - | - | 1 | 92.68% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 50.00 | 9.95 | 11.10 | 12.85 | 0.00 | - | 1 | 1 | 52.15% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 55.00 | 3.95 | 6.40 | 7.80 | 0.00 | - | 1 | 0 | 30.86% |
| KO240531C00056000 | 2024-04-17 3:17PM EDT | 56.00 | 3.20 | 6.20 | 8.00 | 0.00 | - | - | 6 | 60.43% |
| KO240531C00057000 | 2024-04-22 1:45PM EDT | 57.00 | 4.00 | 4.30 | 7.40 | 0.00 | - | 29 | 30 | 62.70% |
| KO240531C00058000 | 2024-05-01 2:48PM EDT | 58.00 | 4.55 | 4.15 | 6.15 | 0.00 | - | 2 | 15 | 52.15% |
| KO240531C00059000 | 2024-05-06 11:38AM EDT | 59.00 | 3.30 | 3.80 | 5.20 | 0.00 | - | 2 | 73 | 47.22% |
| KO240531C00060000 | 2024-05-06 1:12PM EDT | 60.00 | 2.44 | 2.52 | 2.98 | 0.00 | - | 7 | 2,284 | 18.26% |
| KO240531C00061000 | 2024-05-06 9:37AM EDT | 61.00 | 1.50 | 1.45 | 2.07 | 0.00 | - | 2 | 4,314 | 15.53% |
| KO240531C00062000 | 2024-05-06 3:59PM EDT | 62.00 | 1.09 | 1.19 | 1.25 | 0.00 | - | 66 | 1,261 | 13.18% |
| KO240531C00063000 | 2024-05-07 9:30AM EDT | 63.00 | 0.69 | 0.60 | 0.63 | +0.19 | +38.00% | 6 | 3,384 | 11.77% |
| KO240531C00064000 | 2024-05-07 9:36AM EDT | 64.00 | 0.23 | 0.21 | 0.24 | +0.07 | +43.75% | 85 | 4,662 | 10.74% |
| KO240531C00065000 | 2024-05-06 3:12PM EDT | 65.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 11 | 690 | 10.94% |
| KO240531C00066000 | 2024-05-06 10:24AM EDT | 66.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 33 | 11.82% |
| KO240531C00067000 | 2024-05-06 12:43PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 105 | 111 | 13.77% |
| KO240531C00068000 | 2024-05-01 10:18AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 15.24% |
| KO240531C00069000 | 2024-04-25 10:45AM EDT | 69.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 20 | 25.98% |
| KO240531C00070000 | 2024-05-02 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 200 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531P00048000 | 2024-05-03 2:45PM EDT | 48.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 52.54% |
| KO240531P00052000 | 2024-04-30 3:21PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| KO240531P00054000 | 2024-05-01 9:30AM EDT | 54.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 11 | 26.17% |
| KO240531P00055000 | 2024-04-29 3:38PM EDT | 55.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 21 | 24.61% |
| KO240531P00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 46 | 21.88% |
| KO240531P00057000 | 2024-05-06 9:30AM EDT | 57.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 68 | 19.73% |
| KO240531P00058000 | 2024-05-06 10:48AM EDT | 58.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 5 | 107 | 17.48% |
| KO240531P00059000 | 2024-05-06 3:26PM EDT | 59.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 436 | 15.33% |
| KO240531P00060000 | 2024-05-07 9:36AM EDT | 60.00 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 1 | 311 | 14.11% |
| KO240531P00061000 | 2024-05-07 9:38AM EDT | 61.00 | 0.20 | 0.20 | 0.22 | -0.06 | -23.08% | 11 | 628 | 12.35% |
| KO240531P00062000 | 2024-05-07 9:39AM EDT | 62.00 | 0.43 | 0.40 | 0.43 | -0.08 | -15.69% | 12 | 577 | 11.13% |
| KO240531P00063000 | 2024-05-06 3:59PM EDT | 63.00 | 0.96 | 0.79 | 0.84 | 0.00 | - | 30 | 109 | 10.30% |
| KO240531P00064000 | 2024-05-02 3:54PM EDT | 64.00 | 2.02 | 1.45 | 2.33 | 0.00 | - | 1 | 2 | 24.10% |
| KO240531P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 2.80 | 2.00 | 2.62 | 0.00 | - | 1 | 1 | 16.60% |
| KO240531P00066000 | 2024-04-15 3:21PM EDT | 66.00 | 7.85 | 3.20 | 4.65 | 0.00 | - | - | 0 | 39.92% |
© 2024 Yahoo. All rights reserved.