The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116C00027500 | 2024-04-25 11:41AM EDT | 27.50 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KO260116C00030000 | 2024-04-05 3:07PM EDT | 30.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| KO260116C00032500 | 2024-02-20 11:25AM EDT | 32.50 | 28.15 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 42.27% |
| KO260116C00035000 | 2024-04-25 11:41AM EDT | 35.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| KO260116C00037500 | 2024-04-08 3:38PM EDT | 37.50 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KO260116C00040000 | 2024-04-24 11:51AM EDT | 40.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| KO260116C00042500 | 2024-04-25 1:31PM EDT | 42.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| KO260116C00045000 | 2024-04-23 11:43AM EDT | 45.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| KO260116C00047500 | 2024-04-22 11:17AM EDT | 47.50 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| KO260116C00050000 | 2024-04-29 9:30AM EDT | 50.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| KO260116C00052500 | 2024-04-29 12:29PM EDT | 52.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 12 | 410 | 0.00% |
| KO260116C00055000 | 2024-04-29 10:11AM EDT | 55.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 0.00% |
| KO260116C00057500 | 2024-04-26 11:27AM EDT | 57.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 0.00% |
| KO260116C00060000 | 2024-04-29 10:35AM EDT | 60.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 9 | 1,104 | 0.00% |
| KO260116C00062500 | 2024-04-29 2:17PM EDT | 62.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 18 | 4,296 | 0.20% |
| KO260116C00065000 | 2024-04-29 12:25PM EDT | 65.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 50 | 672 | 0.78% |
| KO260116C00067500 | 2024-04-29 1:31PM EDT | 67.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 1.56% |
| KO260116C00070000 | 2024-04-29 11:11AM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 828 | 1.56% |
| KO260116C00075000 | 2024-04-29 12:33PM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 2,410 | 3.13% |
| KO260116C00080000 | 2024-04-25 2:39PM EDT | 80.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 16 | 246 | 3.13% |
| KO260116C00085000 | 2024-04-29 2:49PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 6.25% |
| KO260116C00090000 | 2024-04-22 12:52PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 118 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116P00027500 | 2024-04-22 10:31AM EDT | 27.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 64 | 12.50% |
| KO260116P00030000 | 2024-04-22 10:46AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 52 | 166 | 12.50% |
| KO260116P00032500 | 2024-04-22 10:36AM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 33 | 12.50% |
| KO260116P00035000 | 2024-04-25 12:29PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| KO260116P00037500 | 2024-04-24 1:40PM EDT | 37.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 6.25% |
| KO260116P00040000 | 2024-04-25 3:57PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 6.25% |
| KO260116P00042500 | 2024-04-24 1:59PM EDT | 42.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,189 | 6.25% |
| KO260116P00045000 | 2024-04-26 3:00PM EDT | 45.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 6.25% |
| KO260116P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 6.25% |
| KO260116P00050000 | 2024-04-25 11:06AM EDT | 50.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 11 | 1,331 | 3.13% |
| KO260116P00052500 | 2024-04-25 2:17PM EDT | 52.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 24 | 1,462 | 3.13% |
| KO260116P00055000 | 2024-04-29 9:31AM EDT | 55.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 1.56% |
| KO260116P00057500 | 2024-04-25 3:31PM EDT | 57.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 85 | 914 | 1.56% |
| KO260116P00060000 | 2024-04-29 12:33PM EDT | 60.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 100 | 720 | 0.78% |
| KO260116P00062500 | 2024-04-29 1:22PM EDT | 62.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 126 | 622 | 0.00% |
| KO260116P00065000 | 2024-04-29 11:20AM EDT | 65.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 125 | 1,479 | 0.00% |
| KO260116P00067500 | 2024-04-19 3:17PM EDT | 67.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| KO260116P00070000 | 2024-04-25 2:27PM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| KO260116P00075000 | 2023-11-30 1:45PM EDT | 75.00 | 17.13 | 14.15 | 16.25 | 0.00 | - | 1 | 0 | 23.05% |
| KO260116P00085000 | 2023-10-25 11:06AM EDT | 85.00 | 29.00 | 26.65 | 27.20 | 0.00 | - | 1 | 0 | 33.11% |
| KO260116P00090000 | 2024-03-18 10:25AM EDT | 90.00 | 30.00 | 29.50 | 33.65 | 0.00 | - | 1 | 0 | 41.02% |
© 2024 Yahoo. All rights reserved.