The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240628C00057000 | 2024-05-23 9:37AM EDT | 57.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240628C00058000 | 2024-05-28 3:24PM EDT | 58.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240628C00059000 | 2024-05-29 11:39AM EDT | 59.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO240628C00060000 | 2024-05-31 11:55AM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240628C00061000 | 2024-05-31 1:34PM EDT | 61.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| KO240628C00062000 | 2024-05-31 3:43PM EDT | 62.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| KO240628C00063000 | 2024-05-31 3:59PM EDT | 63.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.20% |
| KO240628C00064000 | 2024-05-31 3:59PM EDT | 64.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| KO240628C00065000 | 2024-05-31 3:43PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| KO240628C00066000 | 2024-05-30 2:13PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KO240628C00067000 | 2024-05-24 1:24PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KO240628C00068000 | 2024-05-29 11:42AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO240628C00069000 | 2024-05-31 11:39AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KO240628C00070000 | 2024-05-20 10:45AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240628P00054000 | 2024-05-23 3:03PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KO240628P00055000 | 2024-05-24 10:34AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KO240628P00056000 | 2024-05-31 11:23AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KO240628P00057000 | 2024-05-31 2:13PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KO240628P00058000 | 2024-05-30 10:52AM EDT | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO240628P00059000 | 2024-05-31 3:51PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KO240628P00060000 | 2024-05-31 2:13PM EDT | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| KO240628P00061000 | 2024-05-31 3:53PM EDT | 61.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| KO240628P00062000 | 2024-05-31 3:59PM EDT | 62.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| KO240628P00063000 | 2024-05-30 11:09AM EDT | 63.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240628P00064000 | 2024-05-29 9:50AM EDT | 64.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240628P00065000 | 2024-05-28 12:01PM EDT | 65.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.