The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115C00050000 | 2024-04-25 12:50PM EDT | 50.00 | 12.70 | 11.60 | 12.90 | 0.00 | - | 2 | 3 | 28.83% |
| KO241115C00052500 | 2024-04-29 9:42AM EDT | 52.50 | 10.24 | 9.30 | 10.60 | 0.00 | - | 1 | 75 | 25.98% |
| KO241115C00055000 | 2024-05-01 9:33AM EDT | 55.00 | 7.78 | 8.15 | 10.15 | -1.07 | -12.09% | 1 | 86 | 35.44% |
| KO241115C00057500 | 2024-05-01 2:31PM EDT | 57.50 | 6.40 | 6.10 | 6.20 | +0.50 | +8.47% | 12 | 117 | 20.28% |
| KO241115C00060000 | 2024-04-30 11:58AM EDT | 60.00 | 4.30 | 4.25 | 6.00 | 0.00 | - | 7 | 741 | 27.82% |
| KO241115C00062500 | 2024-05-01 3:10PM EDT | 62.50 | 3.00 | 2.76 | 2.82 | +0.33 | +12.36% | 7 | 706 | 16.94% |
| KO241115C00065000 | 2024-05-01 3:23PM EDT | 65.00 | 1.75 | 1.38 | 1.62 | +0.23 | +15.13% | 127 | 784 | 15.55% |
| KO241115C00067500 | 2024-05-01 3:58PM EDT | 67.50 | 0.83 | 0.80 | 0.85 | +0.05 | +6.41% | 71 | 179 | 14.71% |
| KO241115C00070000 | 2024-04-30 12:17PM EDT | 70.00 | 0.43 | 0.38 | 0.41 | 0.00 | - | 1 | 33 | 14.21% |
| KO241115C00075000 | 2024-04-30 2:43PM EDT | 75.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 17 | 63 | 14.36% |
| KO241115C00080000 | 2024-04-01 2:39PM EDT | 80.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 30 | 15.82% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115P00040000 | 2024-05-01 12:11PM EDT | 40.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 10 | 115 | 27.15% |
| KO241115P00042500 | 2024-04-29 2:24PM EDT | 42.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 100 | 81 | 24.41% |
| KO241115P00045000 | 2024-04-18 1:31PM EDT | 45.00 | 0.19 | 0.07 | 0.09 | 0.00 | - | 1 | 13 | 22.51% |
| KO241115P00047500 | 2024-05-01 1:19PM EDT | 47.50 | 0.16 | 0.12 | 0.15 | -0.18 | -52.94% | 190 | 5 | 21.09% |
| KO241115P00050000 | 2024-05-01 10:56AM EDT | 50.00 | 0.24 | 0.20 | 0.22 | +0.02 | +9.09% | 2 | 106 | 19.14% |
| KO241115P00052500 | 2024-04-29 10:57AM EDT | 52.50 | 0.39 | 0.33 | 0.36 | 0.00 | - | 21 | 237 | 17.68% |
| KO241115P00055000 | 2024-05-01 2:48PM EDT | 55.00 | 0.53 | 0.56 | 0.59 | -0.10 | -15.87% | 30 | 1,079 | 16.25% |
| KO241115P00057500 | 2024-05-01 2:33PM EDT | 57.50 | 0.92 | 0.94 | 0.98 | -0.16 | -14.81% | 245 | 622 | 14.95% |
| KO241115P00060000 | 2024-05-01 2:28PM EDT | 60.00 | 1.52 | 1.56 | 1.61 | -0.22 | -12.64% | 12 | 377 | 13.72% |
| KO241115P00062500 | 2024-05-01 11:44AM EDT | 62.50 | 2.68 | 2.52 | 2.57 | -0.01 | -0.37% | 24 | 551 | 12.45% |
| KO241115P00065000 | 2024-04-25 2:18PM EDT | 65.00 | 4.10 | 3.85 | 3.95 | 0.00 | - | 1 | 371 | 11.07% |
© 2024 Yahoo. All rights reserved.