The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 21.95 | 21.80 | 22.10 | 0.00 | - | 1 | 113 | 230.47% |
| KO240503C00045000 | 2024-04-22 10:21AM EDT | 45.00 | 15.05 | 16.75 | 17.15 | 0.00 | - | - | 9 | 176.17% |
| KO240503C00047000 | 2024-04-22 3:59PM EDT | 47.00 | 13.65 | 14.95 | 16.20 | 0.00 | - | - | 2 | 227.34% |
| KO240503C00049000 | 2024-04-17 9:34AM EDT | 49.00 | 9.45 | 11.75 | 14.00 | 0.00 | - | - | 1 | 121.48% |
| KO240503C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 11.80 | 11.90 | 12.90 | 0.00 | - | 8 | 16 | 174.61% |
| KO240503C00051000 | 2024-04-23 3:59PM EDT | 51.00 | 9.75 | 10.70 | 11.10 | 0.00 | - | - | 1 | 108.59% |
| KO240503C00052000 | 2024-04-23 3:59PM EDT | 52.00 | 8.75 | 10.00 | 10.15 | 0.00 | - | 6 | 7 | 121.88% |
| KO240503C00053000 | 2024-04-26 3:50PM EDT | 53.00 | 8.90 | 9.00 | 9.10 | 0.00 | - | 6 | 7 | 108.98% |
| KO240503C00054000 | 2024-04-30 10:30AM EDT | 54.00 | 8.00 | 8.00 | 8.20 | +3.30 | +70.21% | 1 | 7 | 103.32% |
| KO240503C00055000 | 2024-04-26 11:35AM EDT | 55.00 | 6.75 | 7.05 | 7.20 | 0.00 | - | 1 | 1 | 94.92% |
| KO240503C00056000 | 2024-04-29 3:07PM EDT | 56.00 | 5.80 | 6.05 | 6.15 | 0.00 | - | 1 | 14 | 82.23% |
| KO240503C00057000 | 2024-04-29 3:39PM EDT | 57.00 | 4.90 | 4.20 | 5.15 | 0.00 | - | 5 | 14 | 75.00% |
| KO240503C00058000 | 2024-04-30 10:03AM EDT | 58.00 | 2.69 | 4.05 | 4.15 | -1.36 | -33.58% | 6 | 120 | 60.64% |
| KO240503C00059000 | 2024-04-30 9:56AM EDT | 59.00 | 3.46 | 3.05 | 3.20 | +0.26 | +8.12% | 23 | 630 | 50.88% |
| KO240503C00060000 | 2024-04-30 10:50AM EDT | 60.00 | 2.09 | 2.07 | 2.17 | -0.11 | -5.00% | 237 | 2,538 | 41.21% |
| KO240503C00061000 | 2024-04-30 10:49AM EDT | 61.00 | 1.22 | 1.12 | 1.17 | -0.09 | -6.87% | 388 | 1,701 | 27.83% |
| KO240503C00062000 | 2024-04-30 10:50AM EDT | 62.00 | 0.40 | 0.41 | 0.42 | -0.26 | -39.39% | 3,135 | 3,315 | 20.22% |
| KO240503C00063000 | 2024-04-30 10:51AM EDT | 63.00 | 0.08 | 0.07 | 0.08 | -0.19 | -73.08% | 7,131 | 3,325 | 17.19% |
| KO240503C00064000 | 2024-04-30 10:51AM EDT | 64.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 4,866 | 4,536 | 20.70% |
| KO240503C00065000 | 2024-04-30 10:35AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 472 | 2,449 | 23.44% |
| KO240503C00066000 | 2024-04-29 3:58PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 708 | 664 | 28.91% |
| KO240503C00067000 | 2024-04-30 9:35AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 229 | 34.38% |
| KO240503C00068000 | 2024-04-30 9:30AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 25 | 4 | 39.84% |
| KO240503C00075000 | 2024-04-29 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4 | 24 | 68.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00040000 | 2024-04-15 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 143.75% |
| KO240503P00045000 | 2024-04-10 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 109.38% |
| KO240503P00049000 | 2024-04-11 12:53PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 81.25% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 75.00% |
| KO240503P00051000 | 2024-04-17 10:40AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 68.75% |
| KO240503P00052000 | 2024-04-24 10:54AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 62.50% |
| KO240503P00053000 | 2024-04-24 12:24PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 61 | 56.25% |
| KO240503P00054000 | 2024-04-29 3:51PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 519 | 50.00% |
| KO240503P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 191 | 311 | 47.66% |
| KO240503P00056000 | 2024-04-30 9:40AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 833 | 41.41% |
| KO240503P00057000 | 2024-04-30 9:49AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 2,010 | 34.38% |
| KO240503P00058000 | 2024-04-30 10:01AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 131 | 1,063 | 28.13% |
| KO240503P00059000 | 2024-04-30 10:40AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 185 | 3,061 | 21.49% |
| KO240503P00060000 | 2024-04-30 10:52AM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 914 | 3,550 | 16.41% |
| KO240503P00061000 | 2024-04-30 10:42AM EDT | 61.00 | 0.06 | 0.07 | 0.07 | -0.19 | -76.00% | 3,355 | 1,869 | 12.50% |
| KO240503P00062000 | 2024-04-30 10:48AM EDT | 62.00 | 0.30 | 0.33 | 0.34 | -0.28 | -48.28% | 1,325 | 1,177 | 8.20% |
| KO240503P00063000 | 2024-04-30 10:45AM EDT | 63.00 | 1.00 | 0.96 | 1.04 | -0.29 | -22.48% | 305 | 453 | 0.00% |
| KO240503P00064000 | 2024-04-30 10:49AM EDT | 64.00 | 1.95 | 1.89 | 2.02 | -0.23 | -10.55% | 63 | 582 | 0.00% |
| KO240503P00065000 | 2024-04-30 10:25AM EDT | 65.00 | 3.05 | 2.90 | 3.05 | -0.10 | -3.17% | 11 | 10 | 0.00% |
| KO240503P00067000 | 2024-04-25 9:37AM EDT | 67.00 | 4.65 | 4.40 | 5.05 | 0.00 | - | - | 5 | 0.00% |
| KO240503P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 7.90 | 8.40 | 0.00 | - | - | 0 | 81.64% |
| KO240503P00072000 | 2024-04-23 3:59PM EDT | 72.00 | 11.35 | 9.85 | 10.00 | 0.00 | - | 1 | 4 | 0.00% |
| KO240503P00073000 | 2024-04-26 12:07PM EDT | 73.00 | 11.28 | 10.50 | 11.05 | 0.00 | - | 2 | 1 | 0.00% |
| KO240503P00075000 | 2024-04-23 12:18PM EDT | 75.00 | 14.70 | 11.90 | 13.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.