The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115C00050000 | 2024-04-25 12:50PM EDT | 50.00 | 12.70 | 12.10 | 13.45 | 0.00 | - | 2 | 3 | 29.13% |
| KO241115C00052500 | 2024-04-29 9:42AM EDT | 52.50 | 10.24 | 10.65 | 10.95 | 0.00 | - | 1 | 75 | 24.56% |
| KO241115C00055000 | 2024-04-29 11:37AM EDT | 55.00 | 8.09 | 8.45 | 8.60 | 0.00 | - | 1 | 62 | 21.28% |
| KO241115C00057500 | 2024-04-24 3:19PM EDT | 57.50 | 5.90 | 6.50 | 6.65 | 0.00 | - | 74 | 117 | 20.34% |
| KO241115C00060000 | 2024-04-29 3:52PM EDT | 60.00 | 4.44 | 4.60 | 4.75 | 0.00 | - | 32 | 734 | 18.48% |
| KO241115C00062500 | 2024-04-30 9:49AM EDT | 62.50 | 3.15 | 3.05 | 3.15 | +0.30 | +10.53% | 2 | 671 | 17.03% |
| KO241115C00065000 | 2024-04-29 2:10PM EDT | 65.00 | 1.73 | 1.83 | 1.88 | 0.00 | - | 40 | 784 | 15.71% |
| KO241115C00067500 | 2024-04-29 2:58PM EDT | 67.50 | 0.92 | 0.98 | 1.01 | 0.00 | - | 18 | 157 | 14.76% |
| KO241115C00070000 | 2024-04-29 3:58PM EDT | 70.00 | 0.48 | 0.48 | 0.52 | 0.00 | - | 1 | 33 | 14.38% |
| KO241115C00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.09 | 0.10 | 0.12 | -0.02 | -18.18% | 11 | 46 | 14.16% |
| KO241115C00080000 | 2024-04-01 2:39PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | - | 30 | 15.24% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 8 | 115 | 34.96% |
| KO241115P00042500 | 2024-04-29 2:24PM EDT | 42.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 100 | 81 | 24.81% |
| KO241115P00045000 | 2024-04-18 1:31PM EDT | 45.00 | 0.19 | 0.07 | 0.10 | 0.00 | - | 1 | 13 | 23.34% |
| KO241115P00047500 | 2024-04-17 3:40PM EDT | 47.50 | 0.34 | 0.12 | 0.14 | 0.00 | - | 1 | 5 | 21.29% |
| KO241115P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.25 | 0.20 | 0.22 | 0.00 | - | 1 | 105 | 19.68% |
| KO241115P00052500 | 2024-04-29 10:57AM EDT | 52.50 | 0.39 | 0.32 | 0.35 | 0.00 | - | 21 | 237 | 18.14% |
| KO241115P00055000 | 2024-04-30 9:50AM EDT | 55.00 | 0.53 | 0.54 | 0.57 | -0.11 | -17.19% | 2 | 1,076 | 16.77% |
| KO241115P00057500 | 2024-04-29 2:58PM EDT | 57.50 | 1.06 | 0.91 | 0.94 | 0.00 | - | 33 | 584 | 15.54% |
| KO241115P00060000 | 2024-04-29 2:32PM EDT | 60.00 | 1.74 | 1.48 | 1.55 | 0.00 | - | 11 | 369 | 14.49% |
| KO241115P00062500 | 2024-04-30 9:36AM EDT | 62.50 | 2.33 | 2.43 | 2.45 | -0.37 | -13.70% | 1 | 497 | 13.33% |
| KO241115P00065000 | 2024-04-25 2:18PM EDT | 65.00 | 4.10 | 3.70 | 3.80 | 0.00 | - | 1 | 371 | 12.51% |
© 2024 Yahoo. All rights reserved.