The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 33.70 | 0.00 | - | 1 | 1 | 27.50 | - | - | - | - | - |
| 33.21 | 0.00 | - | 1 | 1 | 30.00 | 0.04 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 32.50 | 0.06 | 0.00 | - | 1 | 1 |
| 23.45 | 0.00 | - | - | 1 | 35.00 | 0.11 | 0.00 | - | - | 1 |
| 24.45 | 0.00 | - | 2 | 2 | 37.50 | 0.04 | 0.00 | - | 2 | 13 |
| 22.95 | 0.00 | - | 7 | 32 | 40.00 | 0.01 | 0.00 | - | 1 | 94 |
| 19.80 | 0.00 | - | 1 | 3 | 42.50 | 0.05 | 0.00 | - | 5 | 616 |
| 18.05 | 0.00 | - | 25 | 78 | 45.00 | 0.03 | 0.00 | - | 2 | 6,671 |
| 14.90 | 0.00 | - | - | 2 | 47.00 | - | - | - | - | - |
| 12.05 | 0.00 | - | 5 | 83 | 47.50 | 0.02 | 0.00 | - | 100 | 998 |
| 14.42 | 0.00 | - | 1 | 2 | 49.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 1 | 409 | 50.00 | 0.01 | 0.00 | - | 13 | 3,033 |
| 11.80 | 0.00 | - | - | 3 | 51.00 | 0.02 | 0.00 | - | - | 230 |
| - | - | - | - | - | 52.00 | 0.02 | 0.00 | - | - | 22 |
| 10.00 | 0.00 | - | 1 | 797 | 52.50 | 0.06 | 0.00 | - | 2 | 4,890 |
| 8.95 | 0.00 | - | 2 | 2 | 53.00 | - | - | - | - | - |
| - | - | - | - | - | 54.00 | 0.02 | 0.00 | - | 1 | 4 |
| 8.35 | 0.00 | - | 1 | 2,428 | 55.00 | 0.03 | 0.00 | - | 1 | 5,252 |
| 6.20 | 0.00 | - | 12 | 20 | 56.00 | 0.01 | 0.00 | - | 10 | 85 |
| 5.60 | 0.00 | - | 2 | 7 | 57.00 | 0.01 | 0.00 | - | 46 | 82 |
| 5.75 | 0.00 | - | 1 | 2,643 | 57.50 | 0.02 | 0.00 | - | 513 | 6,255 |
| 5.40 | 0.00 | - | 5 | 25 | 58.00 | 0.01 | 0.00 | - | 7 | 111 |
| 4.50 | +0.18 | +4.17% | 1 | 125 | 59.00 | 0.01 | 0.00 | - | 200 | 915 |
| 3.60 | +0.20 | +5.88% | 40 | 13,431 | 60.00 | 0.01 | 0.00 | - | 139 | 11,111 |
| 2.35 | 0.00 | - | 5 | 1,311 | 61.00 | 0.02 | 0.00 | - | 1 | 4,838 |
| 1.59 | +0.15 | +10.42% | 11 | 2,553 | 62.00 | 0.03 | -0.01 | -25.00% | 25 | 4,064 |
| 1.11 | +0.14 | +14.43% | 102 | 32,448 | 62.50 | 0.06 | -0.02 | -25.00% | 208 | 2,281 |
| 0.67 | +0.13 | +24.07% | 612 | 3,038 | 63.00 | 0.12 | -0.06 | -33.33% | 373 | 2,432 |
| 0.13 | +0.05 | +62.50% | 965 | 3,557 | 64.00 | 0.61 | -0.13 | -17.57% | 120 | 195 |
| 0.02 | -0.01 | -33.33% | 359 | 10,047 | 65.00 | 1.55 | -0.15 | -8.82% | 15 | 333 |
| 0.01 | 0.00 | - | 65 | 2,151 | 66.00 | 2.46 | -1.30 | -34.57% | 29 | 4 |
| 0.01 | 0.00 | - | 200 | 333 | 67.00 | 5.00 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 24 | 4,118 | 67.50 | 5.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 68.00 | 6.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 69.00 | 6.20 | 0.00 | - | 2 | 12 |
| 0.01 | 0.00 | - | 1 | 308 | 70.00 | 6.85 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 71.00 | 10.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 72.00 | 9.80 | 0.00 | - | 7 | 5 |
| - | - | - | - | - | 73.00 | 10.45 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 100 | 94 | 75.00 | 12.45 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 7 | 80.00 | 17.05 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 85.00 | 21.55 | -0.90 | -4.01% | 3 | 2 |
© 2024 Yahoo. All rights reserved.