The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2024-03-22 9:34AM EDT | 27.50 | 33.32 | 30.80 | 35.40 | 0.00 | - | 1 | 15 | 67.87% |
| KO250117C00030000 | 2024-03-14 9:49AM EDT | 30.00 | 30.90 | 27.45 | 29.70 | 0.00 | - | 37 | 44 | 0.00% |
| KO250117C00032500 | 2024-04-08 9:39AM EDT | 32.50 | 27.20 | 28.90 | 31.15 | 0.00 | - | 6 | 7 | 66.87% |
| KO250117C00035000 | 2024-04-23 1:41PM EDT | 35.00 | 25.70 | 26.05 | 29.35 | 0.00 | - | 1 | 396 | 68.63% |
| KO250117C00037500 | 2024-04-04 9:43AM EDT | 37.50 | 22.82 | 24.10 | 25.20 | 0.00 | - | 1 | 40 | 42.29% |
| KO250117C00040000 | 2024-04-29 12:22PM EDT | 40.00 | 21.55 | 22.20 | 23.75 | 0.00 | - | 1 | 82 | 50.51% |
| KO250117C00042500 | 2024-03-27 10:05AM EDT | 42.50 | 19.41 | 18.95 | 19.85 | 0.00 | - | 1 | 173 | 27.69% |
| KO250117C00045000 | 2024-04-19 3:02PM EDT | 45.00 | 15.98 | 16.00 | 18.35 | 0.00 | - | 2 | 304 | 36.65% |
| KO250117C00047500 | 2024-04-05 11:12AM EDT | 47.50 | 13.00 | 14.45 | 16.35 | 0.00 | - | 1 | 261 | 36.34% |
| KO250117C00050000 | 2024-04-30 9:33AM EDT | 50.00 | 13.15 | 12.80 | 13.20 | +0.36 | +2.81% | 5 | 445 | 26.54% |
| KO250117C00052500 | 2024-04-30 10:19AM EDT | 52.50 | 10.88 | 10.80 | 11.05 | +0.20 | +1.88% | 2 | 1,244 | 24.95% |
| KO250117C00055000 | 2024-04-29 1:25PM EDT | 55.00 | 9.00 | 8.60 | 9.35 | +0.43 | +5.02% | 1 | 2,457 | 25.50% |
| KO250117C00057500 | 2024-04-30 9:33AM EDT | 57.50 | 6.80 | 6.75 | 6.85 | +0.39 | +6.08% | 2 | 2,601 | 20.62% |
| KO250117C00060000 | 2024-04-30 10:12AM EDT | 60.00 | 5.10 | 4.90 | 5.00 | +0.16 | +3.24% | 5 | 10,341 | 18.75% |
| KO250117C00062500 | 2024-04-30 9:42AM EDT | 62.50 | 3.65 | 3.35 | 3.45 | +0.25 | +7.35% | 51 | 6,930 | 17.35% |
| KO250117C00065000 | 2024-04-30 9:59AM EDT | 65.00 | 2.40 | 2.15 | 2.19 | +0.21 | +9.59% | 5 | 9,817 | 16.08% |
| KO250117C00067500 | 2024-04-30 9:59AM EDT | 67.50 | 1.47 | 1.26 | 1.30 | +0.22 | +17.60% | 219 | 9,701 | 15.21% |
| KO250117C00070000 | 2024-04-29 3:55PM EDT | 70.00 | 0.72 | 0.71 | 0.74 | 0.00 | - | 7 | 3,243 | 14.73% |
| KO250117C00072500 | 2024-04-30 9:38AM EDT | 72.50 | 0.46 | 0.36 | 0.38 | +0.08 | +21.05% | 2 | 3,558 | 14.22% |
| KO250117C00075000 | 2024-04-30 9:34AM EDT | 75.00 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 70 | 3,678 | 14.11% |
| KO250117C00080000 | 2024-04-25 9:59AM EDT | 80.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 50 | 1,282 | 14.41% |
| KO250117C00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 20 | 829 | 15.72% |
| KO250117C00090000 | 2024-04-25 11:15AM EDT | 90.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 70 | 640 | 22.75% |
| KO250117C00095000 | 2024-04-25 11:14AM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 1,812 | 19.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2024-04-08 3:45PM EDT | 27.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 464 | 42.38% |
| KO250117P00030000 | 2024-04-29 2:44PM EDT | 30.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 7 | 725 | 37.31% |
| KO250117P00032500 | 2024-04-30 10:11AM EDT | 32.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6 | 5,775 | 32.62% |
| KO250117P00035000 | 2024-04-29 9:39AM EDT | 35.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 957 | 30.08% |
| KO250117P00037500 | 2024-04-25 1:34PM EDT | 37.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 125 | 2,095 | 27.44% |
| KO250117P00040000 | 2024-04-29 2:44PM EDT | 40.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 7 | 2,092 | 25.29% |
| KO250117P00042500 | 2024-04-29 11:01AM EDT | 42.50 | 0.12 | 0.10 | 0.11 | 0.00 | - | 10 | 2,389 | 23.39% |
| KO250117P00045000 | 2024-04-29 10:54AM EDT | 45.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 2 | 7,272 | 21.73% |
| KO250117P00047500 | 2024-04-29 12:29PM EDT | 47.50 | 0.26 | 0.22 | 0.24 | 0.00 | - | 11 | 4,919 | 20.26% |
| KO250117P00050000 | 2024-04-30 9:55AM EDT | 50.00 | 0.35 | 0.34 | 0.35 | -0.03 | -7.89% | 2 | 8,077 | 18.70% |
| KO250117P00052500 | 2024-04-30 10:00AM EDT | 52.50 | 0.50 | 0.53 | 0.54 | -0.11 | -18.03% | 52 | 5,519 | 17.41% |
| KO250117P00055000 | 2024-04-30 9:37AM EDT | 55.00 | 0.76 | 0.82 | 0.85 | -0.16 | -17.39% | 1 | 6,289 | 16.31% |
| KO250117P00057500 | 2024-04-30 10:15AM EDT | 57.50 | 1.24 | 1.28 | 1.31 | -0.12 | -8.82% | 4 | 2,629 | 15.19% |
| KO250117P00060000 | 2024-04-29 2:12PM EDT | 60.00 | 1.82 | 1.91 | 1.94 | -0.24 | -11.65% | 2 | 5,751 | 13.84% |
| KO250117P00062500 | 2024-04-29 1:23PM EDT | 62.50 | 3.01 | 2.87 | 2.93 | 0.00 | - | 29 | 3,500 | 12.88% |
| KO250117P00065000 | 2024-04-26 3:02PM EDT | 65.00 | 3.80 | 4.05 | 4.20 | -0.60 | -13.64% | 11 | 2,855 | 11.49% |
| KO250117P00067500 | 2024-04-16 9:53AM EDT | 67.50 | 9.20 | 5.75 | 5.95 | 0.00 | - | 3 | 6 | 10.44% |
| KO250117P00070000 | 2024-03-26 3:15PM EDT | 70.00 | 9.40 | 8.15 | 8.80 | 0.00 | - | 410 | 107 | 15.70% |
| KO250117P00072500 | 2024-03-07 2:04PM EDT | 72.50 | 13.49 | 11.60 | 13.95 | 0.00 | - | 1 | 1 | 33.69% |
| KO250117P00075000 | 2024-04-25 2:51PM EDT | 75.00 | 13.60 | 12.55 | 14.00 | 0.00 | - | 50 | 31 | 22.34% |
| KO250117P00080000 | 2024-02-26 11:19AM EDT | 80.00 | 19.20 | 18.85 | 19.05 | 0.00 | - | 1 | 7 | 27.32% |
| KO250117P00085000 | 2024-04-25 2:51PM EDT | 85.00 | 23.60 | 22.15 | 24.00 | 0.00 | - | 50 | 16 | 31.02% |
| KO250117P00090000 | 2024-03-26 3:33PM EDT | 90.00 | 29.22 | 26.70 | 30.05 | 0.00 | - | 12 | 0 | 42.70% |
| KO250117P00095000 | 2024-02-02 10:58AM EDT | 95.00 | 34.51 | 34.30 | 37.10 | 0.00 | - | 20 | 0 | 50.76% |
© 2024 Yahoo. All rights reserved.