The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524C00045000 | 2024-05-20 10:51AM EDT | 45.00 | 18.43 | 17.90 | 18.20 | 0.00 | - | 1 | 1 | 205.08% |
| KO240524C00047000 | 2024-04-25 11:54AM EDT | 47.00 | 14.00 | 15.55 | 17.50 | 0.00 | - | 1 | 1 | 254.69% |
| KO240524C00049000 | 2024-05-07 3:50PM EDT | 49.00 | 13.70 | 13.90 | 14.50 | 0.00 | - | - | 1 | 186.72% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 50.00 | 8.80 | 12.90 | 14.45 | 0.00 | - | - | 27 | 226.95% |
| KO240524C00052000 | 2024-04-19 11:05AM EDT | 52.00 | 7.70 | 10.80 | 13.00 | 0.00 | - | 1 | 1 | 216.80% |
| KO240524C00054000 | 2024-05-02 3:58PM EDT | 54.00 | 8.15 | 8.20 | 9.75 | 0.00 | - | 3 | 134 | 92.19% |
| KO240524C00055000 | 2024-05-14 10:42AM EDT | 55.00 | 8.20 | 6.70 | 9.35 | 0.00 | - | - | 2 | 92.58% |
| KO240524C00056000 | 2024-05-16 10:20AM EDT | 56.00 | 7.54 | 5.50 | 8.20 | 0.00 | - | 2 | 117 | 176.27% |
| KO240524C00057000 | 2024-05-17 3:50PM EDT | 57.00 | 6.12 | 5.90 | 7.35 | 0.00 | - | 10 | 12 | 124.81% |
| KO240524C00058000 | 2024-05-21 11:58AM EDT | 58.00 | 4.60 | 4.05 | 5.65 | -0.04 | -0.86% | 8 | 33 | 112.21% |
| KO240524C00059000 | 2024-05-21 12:08PM EDT | 59.00 | 3.55 | 2.82 | 4.25 | -1.08 | -23.33% | 10 | 362 | 71.88% |
| KO240524C00060000 | 2024-05-21 2:42PM EDT | 60.00 | 2.65 | 2.89 | 4.05 | +0.04 | +1.53% | 44 | 392 | 72.66% |
| KO240524C00061000 | 2024-05-21 2:47PM EDT | 61.00 | 1.68 | 1.92 | 2.11 | -0.03 | -1.75% | 197 | 466 | 36.91% |
| KO240524C00062000 | 2024-05-21 3:55PM EDT | 62.00 | 1.01 | 1.03 | 1.13 | +0.22 | +27.85% | 347 | 2,047 | 24.81% |
| KO240524C00063000 | 2024-05-21 3:59PM EDT | 63.00 | 0.33 | 0.31 | 0.34 | +0.14 | +73.68% | 1,021 | 4,573 | 16.80% |
| KO240524C00064000 | 2024-05-21 3:58PM EDT | 64.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 302 | 7,007 | 14.84% |
| KO240524C00065000 | 2024-05-21 2:54PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 305 | 2,130 | 18.36% |
| KO240524C00066000 | 2024-05-21 11:05AM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 777 | 30.47% |
| KO240524C00067000 | 2024-05-21 2:39PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,130 | 32.03% |
| KO240524C00068000 | 2024-05-16 3:16PM EDT | 68.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 1 | 101 | 53.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.39 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 27 | 93.75% |
| KO240524P00051000 | 2024-04-18 2:56PM EDT | 51.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 50 | 200.78% |
| KO240524P00052000 | 2024-04-29 9:55AM EDT | 52.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 15 | 20 | 164.26% |
| KO240524P00053000 | 2024-05-08 2:16PM EDT | 53.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 11 | 35 | 146.48% |
| KO240524P00054000 | 2024-05-14 12:45PM EDT | 54.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 2 | 49 | 139.26% |
| KO240524P00055000 | 2024-05-14 11:33AM EDT | 55.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 41 | 80.47% |
| KO240524P00056000 | 2024-05-21 10:37AM EDT | 56.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 102 | 54.69% |
| KO240524P00057000 | 2024-05-16 11:22AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,229 | 47.66% |
| KO240524P00058000 | 2024-05-21 2:28PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 162 | 40.63% |
| KO240524P00059000 | 2024-05-21 12:46PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 462 | 36.72% |
| KO240524P00060000 | 2024-05-21 3:52PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,430 | 1,725 | 28.13% |
| KO240524P00061000 | 2024-05-21 3:53PM EDT | 61.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 172 | 735 | 24.22% |
| KO240524P00062000 | 2024-05-21 3:59PM EDT | 62.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 8,104 | 3,800 | 17.77% |
| KO240524P00063000 | 2024-05-21 3:55PM EDT | 63.00 | 0.35 | 0.31 | 0.35 | -0.23 | -39.66% | 563 | 20,535 | 13.28% |
| KO240524P00064000 | 2024-05-21 2:34PM EDT | 64.00 | 1.37 | 0.87 | 3.15 | -0.11 | -7.43% | 9 | 42 | 60.94% |
| KO240524P00065000 | 2024-05-20 9:30AM EDT | 65.00 | 2.12 | 1.43 | 2.16 | 0.00 | - | 5 | 5 | 27.34% |
| KO240524P00066000 | 2024-05-21 2:34PM EDT | 66.00 | 3.38 | 2.76 | 4.95 | +0.37 | +12.29% | 1 | 15 | 82.81% |
| KO240524P00067000 | 2024-05-20 1:18PM EDT | 67.00 | 4.20 | 3.00 | 4.15 | 0.00 | - | 1 | 0 | 43.56% |
| KO240524P00072000 | 2024-04-15 3:21PM EDT | 72.00 | 13.85 | 8.80 | 9.75 | 0.00 | - | - | 0 | 100.20% |
| KO240524P00073000 | 2024-05-16 10:06AM EDT | 73.00 | 9.50 | 9.95 | 10.75 | 0.00 | - | - | 0 | 116.80% |
© 2024 Yahoo. All rights reserved.