The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00027500 | 2023-12-11 2:49PM EDT | 27.50 | 31.80 | 31.20 | 35.10 | 0.00 | - | 1 | 3 | 147.80% |
| KO240621C00030000 | 2023-11-03 12:05PM EDT | 30.00 | 27.35 | 28.95 | 29.25 | 0.00 | - | 1 | 1 | 0.00% |
| KO240621C00032500 | 2023-12-18 10:31AM EDT | 32.50 | 26.69 | 26.80 | 30.05 | 0.00 | - | 1 | 15 | 119.34% |
| KO240621C00035000 | 2024-03-13 11:13AM EDT | 35.00 | 25.80 | 24.05 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00037500 | 2024-03-27 2:21PM EDT | 37.50 | 23.67 | 23.85 | 25.60 | 0.00 | - | 23 | 30 | 83.89% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 40.00 | 22.06 | 21.45 | 22.55 | 0.00 | - | 2 | 123 | 62.70% |
| KO240621C00042500 | 2024-03-18 12:27PM EDT | 42.50 | 18.35 | 14.35 | 18.40 | 0.00 | - | 1 | 26 | 0.00% |
| KO240621C00045000 | 2024-03-13 12:28PM EDT | 45.00 | 16.29 | 12.85 | 14.50 | 0.00 | - | 5 | 37 | 0.00% |
| KO240621C00047500 | 2024-04-24 3:54PM EDT | 47.50 | 14.00 | 14.35 | 14.70 | 0.00 | - | 1 | 200 | 49.02% |
| KO240621C00050000 | 2024-04-30 9:41AM EDT | 50.00 | 12.80 | 11.85 | 12.00 | +0.75 | +6.22% | 20 | 925 | 34.38% |
| KO240621C00052500 | 2024-04-25 3:56PM EDT | 52.50 | 9.70 | 9.40 | 9.55 | 0.00 | - | 2 | 677 | 29.59% |
| KO240621C00055000 | 2024-04-30 9:35AM EDT | 55.00 | 8.01 | 6.90 | 7.05 | +0.66 | +8.98% | 5 | 1,574 | 22.85% |
| KO240621C00057500 | 2024-04-30 11:16AM EDT | 57.50 | 4.59 | 4.60 | 4.80 | -0.26 | -5.36% | 58 | 2,019 | 20.80% |
| KO240621C00060000 | 2024-04-30 10:51AM EDT | 60.00 | 2.79 | 2.42 | 2.48 | -0.04 | -1.41% | 124 | 10,416 | 14.77% |
| KO240621C00062500 | 2024-04-30 11:12AM EDT | 62.50 | 0.85 | 0.87 | 0.89 | -0.34 | -28.57% | 1,104 | 32,534 | 12.60% |
| KO240621C00065000 | 2024-04-30 11:14AM EDT | 65.00 | 0.17 | 0.17 | 0.19 | -0.12 | -41.38% | 580 | 12,039 | 11.77% |
| KO240621C00067500 | 2024-04-30 10:20AM EDT | 67.50 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 16 | 5,539 | 12.50% |
| KO240621C00070000 | 2024-04-30 9:51AM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 4,869 | 15.04% |
| KO240621C00072500 | 2024-04-24 10:52AM EDT | 72.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 882 | 27.88% |
| KO240621C00075000 | 2024-04-25 9:40AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,919 | 20.31% |
| KO240621C00080000 | 2024-03-08 10:45AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,687 | 31.64% |
| KO240621C00085000 | 2023-09-21 10:27AM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 400 | 643 | 49.22% |
| KO240621C00090000 | 2024-01-23 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00027500 | 2024-02-06 3:42PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 79.69% |
| KO240621P00030000 | 2024-04-15 2:14PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,918 | 68.75% |
| KO240621P00032500 | 2023-08-17 11:43AM EDT | 32.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 78.52% |
| KO240621P00035000 | 2024-01-11 4:10PM EDT | 35.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 91 | 69.53% |
| KO240621P00037500 | 2024-02-02 1:01PM EDT | 37.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5,012 | 59.18% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 703 | 48.83% |
| KO240621P00042500 | 2024-04-23 12:28PM EDT | 42.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 53 | 2,303 | 55.86% |
| KO240621P00045000 | 2024-04-25 11:26AM EDT | 45.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 14,302 | 42.58% |
| KO240621P00047500 | 2024-04-29 11:24AM EDT | 47.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 5,136 | 39.45% |
| KO240621P00050000 | 2024-04-30 11:05AM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 19 | 12,922 | 25.78% |
| KO240621P00052500 | 2024-04-30 11:13AM EDT | 52.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 7,121 | 22.27% |
| KO240621P00055000 | 2024-04-30 11:17AM EDT | 55.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 38 | 9,223 | 18.36% |
| KO240621P00057500 | 2024-04-30 10:46AM EDT | 57.50 | 0.16 | 0.18 | 0.19 | -0.07 | -30.43% | 76 | 8,596 | 15.63% |
| KO240621P00060000 | 2024-04-30 11:14AM EDT | 60.00 | 0.59 | 0.58 | 0.59 | -0.01 | -1.67% | 360 | 12,854 | 14.14% |
| KO240621P00062500 | 2024-04-30 11:13AM EDT | 62.50 | 1.63 | 1.60 | 1.62 | +0.06 | +3.82% | 729 | 3,802 | 13.37% |
| KO240621P00065000 | 2024-04-30 10:19AM EDT | 65.00 | 3.15 | 3.50 | 3.65 | -0.20 | -5.97% | 22 | 305 | 16.58% |
| KO240621P00067500 | 2024-02-28 1:50PM EDT | 67.50 | 7.68 | 5.25 | 8.00 | 0.00 | - | 4 | 4 | 47.19% |
| KO240621P00070000 | 2024-04-25 9:40AM EDT | 70.00 | 7.75 | 8.35 | 8.80 | 0.00 | - | 1 | 2 | 31.89% |
| KO240621P00072500 | 2023-10-12 3:55PM EDT | 72.50 | 19.75 | 15.90 | 16.20 | 0.00 | - | 300 | 245 | 96.85% |
| KO240621P00075000 | 2024-04-29 12:01PM EDT | 75.00 | 12.70 | 13.35 | 13.90 | 0.00 | - | 2 | 0 | 44.63% |
| KO240621P00080000 | 2023-05-11 9:32AM EDT | 80.00 | 16.60 | 19.55 | 20.05 | 0.00 | - | - | 1 | 69.73% |
| KO240621P00085000 | 2024-04-23 3:59PM EDT | 85.00 | 24.35 | 23.00 | 23.50 | 0.00 | - | 2 | 2 | 52.44% |
| KO240621P00090000 | 2023-09-13 11:36AM EDT | 90.00 | 31.90 | 36.55 | 37.60 | 0.00 | - | 1 | 0 | 177.86% |
© 2024 Yahoo. All rights reserved.