The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00027500 | 2024-03-28 9:57AM EDT | 27.50 | 33.70 | 33.15 | 34.55 | 0.00 | - | 1 | 1 | 189.06% |
| KO240517C00030000 | 2023-10-27 10:14AM EDT | 30.00 | 26.10 | 28.45 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00035000 | 2024-04-15 3:31PM EDT | 35.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240517C00037500 | 2024-04-26 3:50PM EDT | 37.50 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240517C00040000 | 2024-04-25 3:02PM EDT | 40.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KO240517C00042500 | 2024-04-19 11:18AM EDT | 42.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240517C00045000 | 2024-04-16 11:10AM EDT | 45.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KO240517C00047000 | 2024-04-25 11:12AM EDT | 47.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240517C00047500 | 2024-04-19 11:04AM EDT | 47.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240517C00049000 | 2024-04-25 2:17PM EDT | 49.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240517C00050000 | 2024-05-01 10:16AM EDT | 50.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240517C00052500 | 2024-04-25 9:48AM EDT | 52.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240517C00055000 | 2024-05-01 2:02PM EDT | 55.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00056000 | 2024-04-30 12:22PM EDT | 56.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KO240517C00057000 | 2024-05-01 2:40PM EDT | 57.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00057500 | 2024-05-01 2:33PM EDT | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| KO240517C00058000 | 2024-05-01 12:57PM EDT | 58.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00059000 | 2024-04-30 3:44PM EDT | 59.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KO240517C00060000 | 2024-05-01 3:59PM EDT | 60.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| KO240517C00061000 | 2024-05-01 3:54PM EDT | 61.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| KO240517C00062000 | 2024-05-01 3:52PM EDT | 62.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 0.20% |
| KO240517C00062500 | 2024-05-01 3:59PM EDT | 62.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,564 | 0 | 1.56% |
| KO240517C00063000 | 2024-05-01 3:58PM EDT | 63.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 3.13% |
| KO240517C00064000 | 2024-05-01 3:38PM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 3.13% |
| KO240517C00065000 | 2024-05-01 3:14PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| KO240517C00066000 | 2024-05-01 2:36PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KO240517C00067500 | 2024-04-30 3:55PM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KO240517C00070000 | 2024-04-09 2:28PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240517C00075000 | 2024-03-21 9:31AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 94 | 39.45% |
| KO240517C00080000 | 2024-01-10 4:49PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 59.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00030000 | 2023-11-10 1:20PM EDT | 30.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 160.94% |
| KO240517P00032500 | 2023-10-20 12:45PM EDT | 32.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 174.22% |
| KO240517P00035000 | 2023-10-16 1:06PM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 169.73% |
| KO240517P00037500 | 2023-11-22 2:27PM EDT | 37.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 13 | 111.72% |
| KO240517P00040000 | 2024-02-20 2:14PM EDT | 40.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 51 | 93 | 98.05% |
| KO240517P00042500 | 2024-04-30 9:56AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| KO240517P00050000 | 2024-04-30 2:55PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| KO240517P00051000 | 2024-04-24 10:02AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO240517P00052500 | 2024-04-30 12:11PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| KO240517P00054000 | 2024-04-30 10:05AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240517P00055000 | 2024-05-01 2:58PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KO240517P00056000 | 2024-05-01 10:07AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KO240517P00057000 | 2024-05-01 3:48PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| KO240517P00057500 | 2024-05-01 2:52PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| KO240517P00058000 | 2024-05-01 11:43AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| KO240517P00059000 | 2024-05-01 3:55PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| KO240517P00060000 | 2024-05-01 3:37PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 3.13% |
| KO240517P00061000 | 2024-05-01 3:35PM EDT | 61.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,063 | 0 | 1.56% |
| KO240517P00062000 | 2024-05-01 3:48PM EDT | 62.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| KO240517P00062500 | 2024-05-01 3:55PM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| KO240517P00063000 | 2024-05-01 3:34PM EDT | 63.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KO240517P00064000 | 2024-04-30 9:33AM EDT | 64.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240517P00065000 | 2024-05-01 3:47PM EDT | 65.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 0.00% |
| KO240517P00066000 | 2024-04-30 9:39AM EDT | 66.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517P00067000 | 2024-04-25 1:58PM EDT | 67.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240517P00067500 | 2024-04-25 10:13AM EDT | 67.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517P00068000 | 2024-04-25 1:58PM EDT | 68.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240517P00069000 | 2024-05-01 2:38PM EDT | 69.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240517P00070000 | 2024-04-24 2:15PM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240517P00071000 | 2024-04-23 3:59PM EDT | 71.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240517P00075000 | 2024-04-23 3:59PM EDT | 75.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517P00080000 | 2024-05-01 3:06PM EDT | 80.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240517P00085000 | 2024-04-22 2:50PM EDT | 85.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.