The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240705C00053000 | 2024-06-07 10:15AM EDT | 53.00 | 11.05 | 10.60 | 10.90 | 0.00 | - | 1 | 0 | 81.84% |
| KO240705C00057000 | 2024-05-28 10:57AM EDT | 57.00 | 4.93 | 6.15 | 9.00 | 0.00 | - | 3 | 0 | 104.30% |
| KO240705C00059000 | 2024-06-27 2:20PM EDT | 59.00 | 4.75 | 4.65 | 5.90 | 0.00 | - | 1 | 3 | 70.70% |
| KO240705C00060000 | 2024-06-28 9:48AM EDT | 60.00 | 3.80 | 3.60 | 4.85 | -0.10 | -2.56% | 2 | 13 | 58.74% |
| KO240705C00061000 | 2024-06-28 1:28PM EDT | 61.00 | 2.74 | 2.60 | 2.96 | +0.31 | +12.76% | 8 | 12 | 37.50% |
| KO240705C00062000 | 2024-06-28 3:53PM EDT | 62.00 | 1.67 | 1.69 | 1.97 | -0.41 | -19.71% | 75 | 273 | 28.61% |
| KO240705C00063000 | 2024-06-28 3:43PM EDT | 63.00 | 0.83 | 0.80 | 0.85 | -0.30 | -26.55% | 224 | 1,005 | 13.97% |
| KO240705C00064000 | 2024-06-28 3:59PM EDT | 64.00 | 0.20 | 0.19 | 0.22 | -0.20 | -50.00% | 470 | 1,579 | 11.33% |
| KO240705C00065000 | 2024-06-28 3:59PM EDT | 65.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 1,438 | 3,477 | 12.11% |
| KO240705C00066000 | 2024-06-28 3:09PM EDT | 66.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 54 | 242 | 17.19% |
| KO240705C00067000 | 2024-06-28 3:30PM EDT | 67.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 12 | 17 | 35.84% |
| KO240705C00068000 | 2024-06-27 3:32PM EDT | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 140 | 27.93% |
| KO240705C00069000 | 2024-06-26 11:17AM EDT | 69.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 11 | 202 | 53.61% |
| KO240705C00070000 | 2024-06-24 9:54AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 99 | 32.03% |
| KO240705C00071000 | 2024-06-12 9:38AM EDT | 71.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 41 | 135 | 57.42% |
| KO240705C00072000 | 2024-06-28 9:34AM EDT | 72.00 | 0.05 | 0.00 | 0.13 | +0.04 | +400.00% | 1 | 173 | 53.13% |
| KO240705C00074000 | 2024-06-07 3:45PM EDT | 74.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 17 | 17 | 64.26% |
| KO240705C00075000 | 2024-06-11 9:36AM EDT | 75.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 126 | 109.28% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240705P00052000 | 2024-05-30 10:24AM EDT | 52.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 84.38% |
| KO240705P00053000 | 2024-06-12 10:08AM EDT | 53.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 68 | 128.13% |
| KO240705P00054000 | 2024-06-14 10:54AM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 59.38% |
| KO240705P00055000 | 2024-06-25 11:45AM EDT | 55.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 33 | 109.28% |
| KO240705P00056000 | 2024-06-18 12:11PM EDT | 56.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 44 | 58.40% |
| KO240705P00057000 | 2024-06-28 9:51AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 596 | 40.63% |
| KO240705P00058000 | 2024-06-27 10:27AM EDT | 58.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 60 | 39.45% |
| KO240705P00059000 | 2024-06-28 12:50PM EDT | 59.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 54 | 31.64% |
| KO240705P00060000 | 2024-06-28 3:42PM EDT | 60.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 13 | 94 | 28.52% |
| KO240705P00061000 | 2024-06-28 2:40PM EDT | 61.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 711 | 19.73% |
| KO240705P00062000 | 2024-06-28 3:42PM EDT | 62.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 92 | 577 | 14.36% |
| KO240705P00063000 | 2024-06-28 3:55PM EDT | 63.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 719 | 759 | 11.33% |
| KO240705P00064000 | 2024-06-28 3:59PM EDT | 64.00 | 0.50 | 0.48 | 0.53 | +0.09 | +21.95% | 749 | 654 | 9.96% |
| KO240705P00065000 | 2024-06-28 2:08PM EDT | 65.00 | 1.31 | 1.30 | 1.55 | +0.02 | +1.55% | 19 | 61 | 20.31% |
| KO240705P00066000 | 2024-06-28 11:57AM EDT | 66.00 | 2.20 | 1.72 | 2.43 | +0.20 | +10.00% | 3 | 5 | 21.58% |
| KO240705P00068000 | 2024-06-26 9:41AM EDT | 68.00 | 4.50 | 3.55 | 4.45 | 0.00 | - | 6 | 9 | 35.74% |
© 2024 Yahoo. All rights reserved.