The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 2024-04-02 10:42AM EDT | 45.00 | 16.05 | 16.90 | 17.20 | 0.00 | - | - | 0 | 0.00% |
| KO240510C00048000 | 2024-04-16 2:34PM EDT | 48.00 | 10.20 | 13.70 | 15.50 | 0.00 | - | - | 1 | 222.17% |
| KO240510C00049000 | 2024-04-30 10:30AM EDT | 49.00 | 13.05 | 13.40 | 13.70 | 0.00 | - | 2 | 3 | 0.00% |
| KO240510C00050000 | 2024-05-03 2:50PM EDT | 50.00 | 12.21 | 12.30 | 12.65 | 0.00 | - | 8 | 8 | 0.00% |
| KO240510C00051000 | 2024-05-01 9:48AM EDT | 51.00 | 10.84 | 10.25 | 11.65 | 0.00 | - | 1 | 2 | 0.00% |
| KO240510C00052000 | 2024-04-17 1:55PM EDT | 52.00 | 6.70 | 9.55 | 10.70 | 0.00 | - | - | 56 | 0.00% |
| KO240510C00053000 | 2024-04-17 2:42PM EDT | 53.00 | 5.75 | 8.70 | 9.70 | 0.00 | - | - | 2 | 0.00% |
| KO240510C00054000 | 2024-05-01 12:02PM EDT | 54.00 | 7.70 | 8.55 | 8.70 | 0.00 | - | 3 | 11 | 0.00% |
| KO240510C00055000 | 2024-04-30 11:48AM EDT | 55.00 | 7.05 | 6.25 | 7.65 | 0.00 | - | 2 | 44 | 0.00% |
| KO240510C00056000 | 2024-05-03 12:14PM EDT | 56.00 | 6.00 | 5.90 | 6.65 | 0.00 | - | 2 | 10 | 0.00% |
| KO240510C00057000 | 2024-05-01 11:22AM EDT | 57.00 | 4.80 | 5.15 | 5.70 | 0.00 | - | 4 | 87 | 0.00% |
| KO240510C00058000 | 2024-05-07 9:32AM EDT | 58.00 | 4.65 | 4.15 | 4.70 | +0.41 | +9.67% | 1 | 226 | 0.00% |
| KO240510C00059000 | 2024-05-06 10:53AM EDT | 59.00 | 3.06 | 3.20 | 3.70 | 0.00 | - | 9 | 620 | 0.00% |
| KO240510C00060000 | 2024-05-06 3:59PM EDT | 60.00 | 2.45 | 2.51 | 2.69 | 0.00 | - | 55 | 581 | 0.00% |
| KO240510C00061000 | 2024-05-07 9:35AM EDT | 61.00 | 1.54 | 1.41 | 1.68 | +0.14 | +10.00% | 9 | 4,756 | 0.00% |
| KO240510C00062000 | 2024-05-07 9:37AM EDT | 62.00 | 0.66 | 0.64 | 0.70 | +0.10 | +17.86% | 67 | 2,310 | 0.00% |
| KO240510C00063000 | 2024-05-07 9:36AM EDT | 63.00 | 0.12 | 0.12 | 0.13 | +0.03 | +30.00% | 501 | 2,451 | 9.47% |
| KO240510C00064000 | 2024-05-07 9:38AM EDT | 64.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 54 | 2,717 | 12.31% |
| KO240510C00065000 | 2024-05-06 3:31PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 2,026 | 17.19% |
| KO240510C00066000 | 2024-05-06 9:32AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 12.50% |
| KO240510C00067000 | 2024-04-29 11:10AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 32.03% |
| KO240510C00069000 | 2024-05-01 2:12PM EDT | 69.00 | 1.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-04-26 1:59PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| KO240510P00049000 | 2024-04-15 10:15AM EDT | 49.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 122.66% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| KO240510P00051000 | 2024-05-03 2:42PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| KO240510P00052000 | 2024-04-22 12:06PM EDT | 52.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 97.27% |
| KO240510P00053000 | 2024-05-06 12:17PM EDT | 53.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 22 | 89.06% |
| KO240510P00054000 | 2024-04-29 3:19PM EDT | 54.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 21 | 74 | 80.47% |
| KO240510P00055000 | 2024-05-02 10:00AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| KO240510P00056000 | 2024-05-03 2:42PM EDT | 56.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 189 | 51.56% |
| KO240510P00057000 | 2024-05-03 2:03PM EDT | 57.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 355 | 53.52% |
| KO240510P00058000 | 2024-05-07 9:30AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | +0.01 | - | 3 | 2,005 | 25.00% |
| KO240510P00059000 | 2024-05-06 2:29PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 696 | 27.34% |
| KO240510P00060000 | 2024-05-07 9:32AM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 206 | 1,455 | 23.05% |
| KO240510P00061000 | 2024-05-07 9:37AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 116 | 4,203 | 6.25% |
| KO240510P00062000 | 2024-05-07 9:37AM EDT | 62.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 363 | 6,092 | 14.26% |
| KO240510P00063000 | 2024-05-07 9:37AM EDT | 63.00 | 0.56 | 0.55 | 0.58 | -0.29 | -34.12% | 55 | 1,164 | 15.97% |
| KO240510P00064000 | 2024-05-06 3:21PM EDT | 64.00 | 1.79 | 1.37 | 1.53 | 0.00 | - | 28 | 38 | 26.66% |
| KO240510P00065000 | 2024-05-06 2:46PM EDT | 65.00 | 2.81 | 2.36 | 2.56 | 0.00 | - | 17 | 4 | 38.87% |
| KO240510P00068000 | 2024-05-01 12:02PM EDT | 68.00 | 6.20 | 5.35 | 5.85 | 0.00 | - | - | 1 | 68.95% |
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 7.35 | 9.05 | 0.00 | - | - | 0 | 121.97% |
| KO240510P00075000 | 2024-05-01 3:06PM EDT | 75.00 | 12.60 | 12.40 | 13.60 | 0.00 | - | - | 8 | 151.95% |
© 2024 Yahoo. All rights reserved.