The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220C00037500 | 2024-04-22 12:21PM EDT | 37.50 | 23.09 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| KO241220C00040000 | 2024-04-17 11:29AM EDT | 40.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 47.50 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| KO241220C00050000 | 2024-04-24 3:25PM EDT | 50.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KO241220C00052500 | 2024-04-24 10:19AM EDT | 52.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 55.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| KO241220C00057500 | 2024-04-25 2:33PM EDT | 57.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| KO241220C00060000 | 2024-04-29 2:32PM EDT | 60.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 0.00% |
| KO241220C00062500 | 2024-04-29 3:40PM EDT | 62.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 2,197 | 0.00% |
| KO241220C00065000 | 2024-04-29 2:06PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 714 | 987 | 1.56% |
| KO241220C00067500 | 2024-04-29 1:27PM EDT | 67.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,002 | 1,106 | 3.13% |
| KO241220C00070000 | 2024-04-29 10:00AM EDT | 70.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 3.13% |
| KO241220C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| KO241220C00080000 | 2024-04-26 11:46AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 6.25% |
| KO241220C00085000 | 2024-03-15 10:10AM EDT | 85.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 28 | 78 | 20.36% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220P00032500 | 2024-04-08 3:44PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KO241220P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| KO241220P00037500 | 2024-04-05 10:08AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| KO241220P00040000 | 2024-04-18 10:48AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| KO241220P00042500 | 2024-04-12 10:27AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 12.50% |
| KO241220P00045000 | 2024-04-10 1:04PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 12.50% |
| KO241220P00047500 | 2024-04-17 3:39PM EDT | 47.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| KO241220P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 6.25% |
| KO241220P00052500 | 2024-04-26 3:21PM EDT | 52.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 6.25% |
| KO241220P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 518 | 3.13% |
| KO241220P00057500 | 2024-04-29 11:09AM EDT | 57.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,099 | 3.13% |
| KO241220P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 1.56% |
| KO241220P00062500 | 2024-04-26 3:44PM EDT | 62.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.10% |
| KO241220P00065000 | 2024-04-29 1:02PM EDT | 65.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 0.00% |
| KO241220P00067500 | 2024-04-25 9:44AM EDT | 67.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.