The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240816C00030000 | 2024-02-27 1:50PM EDT | 30.00 | 30.53 | 29.05 | 33.80 | 0.00 | - | 1 | 0 | 121.44% |
| KO240816C00035000 | 2024-02-23 4:38PM EDT | 35.00 | 26.35 | 23.95 | 27.35 | 0.00 | - | 5 | 0 | 67.19% |
| KO240816C00042500 | 2024-02-20 12:57PM EDT | 42.50 | 18.25 | 17.05 | 20.15 | 0.00 | - | 1 | 2 | 54.49% |
| KO240816C00045000 | 2024-04-29 9:50AM EDT | 45.00 | 17.00 | 16.80 | 18.35 | 0.00 | - | 10 | 9 | 59.35% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 47.50 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 55.40% |
| KO240816C00050000 | 2024-04-25 9:37AM EDT | 50.00 | 12.65 | 11.80 | 12.70 | 0.00 | - | 2 | 18 | 36.35% |
| KO240816C00052500 | 2024-04-29 12:11PM EDT | 52.50 | 9.86 | 8.85 | 11.00 | 0.00 | - | 1 | 148 | 39.89% |
| KO240816C00055000 | 2024-04-25 9:33AM EDT | 55.00 | 8.20 | 6.50 | 7.70 | 0.00 | - | 2 | 620 | 24.32% |
| KO240816C00057500 | 2024-05-01 2:42PM EDT | 57.50 | 5.75 | 5.25 | 7.20 | +0.35 | +6.48% | 1 | 294 | 36.15% |
| KO240816C00060000 | 2024-05-01 3:45PM EDT | 60.00 | 3.50 | 3.30 | 3.40 | +0.34 | +10.76% | 6 | 3,843 | 17.53% |
| KO240816C00062500 | 2024-05-01 3:56PM EDT | 62.50 | 1.76 | 1.74 | 1.76 | -0.01 | -0.56% | 177 | 5,076 | 15.13% |
| KO240816C00065000 | 2024-05-01 1:39PM EDT | 65.00 | 0.78 | 0.71 | 0.75 | +0.03 | +4.00% | 110 | 4,888 | 13.89% |
| KO240816C00067500 | 2024-05-01 2:45PM EDT | 67.50 | 0.31 | 0.24 | 0.26 | +0.07 | +29.17% | 12 | 916 | 13.26% |
| KO240816C00070000 | 2024-05-01 1:29PM EDT | 70.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 1 | 223 | 13.38% |
| KO240816C00075000 | 2024-05-01 3:53PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 287 | 15.24% |
| KO240816C00080000 | 2023-12-15 11:35AM EDT | 80.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 23.83% |
| KO240816C00090000 | 2024-03-21 3:04PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 29.69% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240816P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| KO240816P00035000 | 2024-01-24 4:32PM EDT | 35.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 69.09% |
| KO240816P00037500 | 2023-12-21 1:47PM EDT | 37.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 22 | 49.90% |
| KO240816P00040000 | 2024-04-18 3:06PM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 40.23% |
| KO240816P00042500 | 2024-04-15 9:30AM EDT | 42.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 68 | 52.69% |
| KO240816P00045000 | 2024-04-30 3:22PM EDT | 45.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 300 | 409 | 57.30% |
| KO240816P00047500 | 2024-04-29 12:23PM EDT | 47.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 6 | 119 | 23.83% |
| KO240816P00050000 | 2024-05-01 2:08PM EDT | 50.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 101 | 319 | 20.80% |
| KO240816P00052500 | 2024-05-01 2:53PM EDT | 52.50 | 0.11 | 0.10 | 0.11 | 0.00 | - | 4 | 538 | 18.26% |
| KO240816P00055000 | 2024-05-01 11:54AM EDT | 55.00 | 0.23 | 0.19 | 0.21 | +0.01 | +4.55% | 155 | 2,808 | 16.26% |
| KO240816P00057500 | 2024-05-01 3:59PM EDT | 57.50 | 0.43 | 0.41 | 0.43 | -0.04 | -8.51% | 115 | 3,603 | 14.48% |
| KO240816P00060000 | 2024-05-01 3:24PM EDT | 60.00 | 0.81 | 0.91 | 0.94 | -0.25 | -23.58% | 172 | 5,667 | 13.20% |
| KO240816P00062500 | 2024-05-01 2:26PM EDT | 62.50 | 1.74 | 1.86 | 1.90 | -0.37 | -17.54% | 285 | 1,629 | 11.91% |
| KO240816P00065000 | 2024-05-01 2:44PM EDT | 65.00 | 3.07 | 3.40 | 4.55 | -0.43 | -12.29% | 2 | 1,167 | 20.06% |
| KO240816P00067500 | 2024-05-01 2:17PM EDT | 67.50 | 5.35 | 5.55 | 6.90 | -0.34 | -5.98% | 3 | 1 | 24.49% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 70.00 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 33.57% |
| KO240816P00075000 | 2023-12-28 11:10AM EDT | 75.00 | 16.18 | 15.45 | 15.90 | 0.00 | - | - | 0 | 50.15% |
© 2024 Yahoo. All rights reserved.