The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 50.00 | 10.95 | 11.55 | 13.55 | 0.00 | - | 4 | 4 | 41.10% |
| KO240920C00052500 | 2024-05-01 12:09PM EDT | 52.50 | 10.09 | 8.45 | 10.85 | +2.34 | +30.19% | 1 | 142 | 33.06% |
| KO240920C00055000 | 2024-04-30 3:40PM EDT | 55.00 | 7.55 | 7.75 | 8.00 | 0.00 | - | 1 | 126 | 23.98% |
| KO240920C00057500 | 2024-04-30 12:50PM EDT | 57.50 | 5.50 | 5.35 | 5.75 | 0.00 | - | 10 | 137 | 20.36% |
| KO240920C00060000 | 2024-04-30 9:43AM EDT | 60.00 | 4.00 | 3.70 | 3.80 | -0.30 | -6.98% | 1 | 1,061 | 17.92% |
| KO240920C00062500 | 2024-05-01 3:10PM EDT | 62.50 | 2.29 | 2.11 | 2.15 | +0.23 | +11.17% | 184 | 1,322 | 15.60% |
| KO240920C00065000 | 2024-05-01 3:56PM EDT | 65.00 | 1.02 | 1.00 | 1.04 | +0.07 | +7.37% | 614 | 5,619 | 14.20% |
| KO240920C00067500 | 2024-05-01 2:15PM EDT | 67.50 | 0.49 | 0.40 | 0.43 | +0.11 | +28.95% | 42 | 195 | 13.40% |
| KO240920C00070000 | 2024-05-01 2:02PM EDT | 70.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 1 | 35 | 13.09% |
| KO240920C00075000 | 2024-05-01 9:56AM EDT | 75.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 40 | 13.97% |
| KO240920C00080000 | 2024-03-11 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920P00042500 | 2024-04-01 10:40AM EDT | 42.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 5 | 47.68% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 45.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 13 | 24.22% |
| KO240920P00047500 | 2024-04-29 11:29AM EDT | 47.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 6 | 81 | 22.17% |
| KO240920P00050000 | 2024-04-29 2:27PM EDT | 50.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 10 | 98 | 19.87% |
| KO240920P00052500 | 2024-04-30 10:16AM EDT | 52.50 | 0.18 | 0.18 | 0.20 | 0.00 | - | 1 | 4,640 | 17.92% |
| KO240920P00055000 | 2024-04-30 2:53PM EDT | 55.00 | 0.31 | 0.32 | 0.35 | -0.09 | -22.50% | 1 | 1,812 | 16.16% |
| KO240920P00057500 | 2024-05-01 3:11PM EDT | 57.50 | 0.56 | 0.62 | 0.66 | -0.19 | -25.33% | 210 | 2,697 | 14.77% |
| KO240920P00060000 | 2024-05-01 3:23PM EDT | 60.00 | 1.10 | 1.19 | 1.23 | -0.30 | -21.43% | 148 | 2,490 | 13.49% |
| KO240920P00062500 | 2024-05-01 3:52PM EDT | 62.50 | 2.05 | 2.15 | 2.19 | -0.21 | -9.29% | 193 | 901 | 12.18% |
| KO240920P00065000 | 2024-05-01 3:24PM EDT | 65.00 | 3.37 | 2.54 | 3.70 | -0.88 | -20.71% | 4 | 344 | 11.08% |
| KO240920P00067500 | 2024-03-22 10:17AM EDT | 67.50 | 6.70 | 6.35 | 7.65 | 0.00 | - | 3 | 0 | 26.70% |
| KO240920P00070000 | 2024-04-17 9:57AM EDT | 70.00 | 11.68 | 7.25 | 8.90 | 0.00 | - | - | 0 | 21.13% |
© 2024 Yahoo. All rights reserved.