The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 45.00 | 13.60 | 15.90 | 17.45 | 0.00 | - | - | 1 | 83.01% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 50.00 | 9.95 | 11.90 | 12.30 | 0.00 | - | 1 | 1 | 55.66% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 55.00 | 3.95 | 6.05 | 8.70 | 0.00 | - | 1 | 0 | 65.87% |
| KO240531C00056000 | 2024-04-17 3:17PM EDT | 56.00 | 3.20 | 4.80 | 7.55 | 0.00 | - | - | 6 | 57.74% |
| KO240531C00057000 | 2024-04-22 1:45PM EDT | 57.00 | 4.00 | 5.15 | 5.60 | 0.00 | - | 29 | 30 | 34.72% |
| KO240531C00058000 | 2024-05-01 2:48PM EDT | 58.00 | 4.55 | 2.59 | 4.40 | +0.40 | +9.64% | 2 | 15 | 26.07% |
| KO240531C00059000 | 2024-05-01 1:43PM EDT | 59.00 | 3.49 | 2.65 | 3.90 | -0.11 | -3.06% | 2 | 71 | 30.66% |
| KO240531C00060000 | 2024-05-01 2:15PM EDT | 60.00 | 2.88 | 2.16 | 2.52 | +0.54 | +23.08% | 3 | 2,261 | 19.21% |
| KO240531C00061000 | 2024-05-01 3:54PM EDT | 61.00 | 1.70 | 1.52 | 1.83 | +0.22 | +14.86% | 47 | 4,280 | 18.68% |
| KO240531C00062000 | 2024-05-01 3:54PM EDT | 62.00 | 0.98 | 0.96 | 1.01 | +0.12 | +13.95% | 195 | 1,020 | 14.75% |
| KO240531C00063000 | 2024-05-01 3:50PM EDT | 63.00 | 0.50 | 0.49 | 0.53 | +0.10 | +25.00% | 172 | 3,357 | 13.62% |
| KO240531C00064000 | 2024-05-01 3:51PM EDT | 64.00 | 0.26 | 0.20 | 0.23 | +0.08 | +44.44% | 382 | 3,634 | 12.72% |
| KO240531C00065000 | 2024-05-01 3:14PM EDT | 65.00 | 0.11 | 0.08 | 0.10 | +0.04 | +57.14% | 32 | 662 | 12.75% |
| KO240531C00066000 | 2024-05-01 1:30PM EDT | 66.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 23 | 43 | 13.38% |
| KO240531C00067000 | 2024-04-25 10:41AM EDT | 67.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 9 | 14.45% |
| KO240531C00068000 | 2024-05-01 10:18AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2 | 15.63% |
| KO240531C00069000 | 2024-04-25 10:45AM EDT | 69.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 20 | 17.77% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531P00048000 | 2024-04-17 3:51PM EDT | 48.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 10 | 73.63% |
| KO240531P00052000 | 2024-04-30 3:21PM EDT | 52.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 55.91% |
| KO240531P00055000 | 2024-04-29 3:38PM EDT | 55.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 21 | 21.68% |
| KO240531P00056000 | 2024-05-01 3:58PM EDT | 56.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 46 | 18.95% |
| KO240531P00057000 | 2024-04-30 12:26PM EDT | 57.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 12 | 70 | 17.48% |
| KO240531P00058000 | 2024-05-01 3:58PM EDT | 58.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 2 | 104 | 15.43% |
| KO240531P00059000 | 2024-05-01 1:11PM EDT | 59.00 | 0.16 | 0.11 | 0.13 | +0.01 | +6.67% | 7 | 424 | 13.87% |
| KO240531P00060000 | 2024-05-01 1:45PM EDT | 60.00 | 0.19 | 0.21 | 0.24 | -0.10 | -34.48% | 206 | 165 | 12.79% |
| KO240531P00061000 | 2024-05-01 3:08PM EDT | 61.00 | 0.30 | 0.40 | 0.44 | -0.22 | -42.31% | 127 | 370 | 11.72% |
| KO240531P00062000 | 2024-05-01 3:03PM EDT | 62.00 | 0.76 | 0.75 | 1.39 | -0.17 | -18.28% | 135 | 140 | 19.12% |
| KO240531P00063000 | 2024-05-01 2:44PM EDT | 63.00 | 0.96 | 1.27 | 2.94 | -0.46 | -32.39% | 5 | 28 | 33.15% |
| KO240531P00064000 | 2024-04-24 3:18PM EDT | 64.00 | 1.60 | 2.04 | 2.77 | -1.00 | -38.46% | 1 | 2 | 21.05% |
| KO240531P00065000 | 2024-05-01 12:38PM EDT | 65.00 | 3.15 | 2.68 | 4.85 | +0.05 | +1.61% | 2 | 1 | 42.38% |
| KO240531P00066000 | 2024-04-15 3:21PM EDT | 66.00 | 7.85 | 3.95 | 5.90 | 0.00 | - | - | 0 | 47.83% |
© 2024 Yahoo. All rights reserved.