The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2024-03-22 9:34AM EDT | 27.50 | 33.32 | 30.80 | 35.40 | 0.00 | - | 1 | 15 | 70.83% |
| KO250117C00030000 | 2024-03-14 9:49AM EDT | 30.00 | 30.90 | 27.45 | 29.70 | 0.00 | - | 37 | 44 | 0.00% |
| KO250117C00032500 | 2024-04-08 9:39AM EDT | 32.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KO250117C00035000 | 2024-04-23 1:41PM EDT | 35.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 0.00% |
| KO250117C00037500 | 2024-04-04 9:43AM EDT | 37.50 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| KO250117C00040000 | 2024-04-29 12:22PM EDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| KO250117C00042500 | 2024-03-27 10:05AM EDT | 42.50 | 19.41 | 18.95 | 19.85 | 0.00 | - | 1 | 173 | 30.42% |
| KO250117C00045000 | 2024-05-01 10:04AM EDT | 45.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 0.00% |
| KO250117C00047500 | 2024-04-05 11:12AM EDT | 47.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| KO250117C00050000 | 2024-04-30 9:33AM EDT | 50.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 445 | 0.00% |
| KO250117C00052500 | 2024-05-01 2:44PM EDT | 52.50 | 11.11 | 0.00 | 0.00 | 0.00 | - | 5 | 1,241 | 0.00% |
| KO250117C00055000 | 2024-05-01 10:04AM EDT | 55.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,455 | 0.00% |
| KO250117C00057500 | 2024-05-01 2:53PM EDT | 57.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,599 | 0.00% |
| KO250117C00060000 | 2024-05-01 3:27PM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 30 | 10,310 | 0.00% |
| KO250117C00062500 | 2024-05-01 3:57PM EDT | 62.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 155 | 7,068 | 0.39% |
| KO250117C00065000 | 2024-05-01 3:42PM EDT | 65.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 156 | 9,764 | 1.56% |
| KO250117C00067500 | 2024-05-01 3:47PM EDT | 67.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 125 | 9,539 | 3.13% |
| KO250117C00070000 | 2024-05-01 3:57PM EDT | 70.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 3,245 | 3.13% |
| KO250117C00072500 | 2024-05-01 9:35AM EDT | 72.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3,557 | 3.13% |
| KO250117C00075000 | 2024-04-30 1:27PM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 75 | 3,748 | 6.25% |
| KO250117C00080000 | 2024-04-25 9:59AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 1,282 | 6.25% |
| KO250117C00085000 | 2024-05-01 2:53PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 843 | 6.25% |
| KO250117C00090000 | 2024-04-25 11:15AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 640 | 12.50% |
| KO250117C00095000 | 2024-04-30 11:48AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,814 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2024-04-08 3:45PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 25.00% |
| KO250117P00030000 | 2024-04-29 2:44PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 725 | 25.00% |
| KO250117P00032500 | 2024-04-30 10:11AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 5,775 | 12.50% |
| KO250117P00035000 | 2024-05-01 9:47AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 957 | 12.50% |
| KO250117P00037500 | 2024-04-25 1:34PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 125 | 2,095 | 12.50% |
| KO250117P00040000 | 2024-05-01 9:32AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,092 | 12.50% |
| KO250117P00042500 | 2024-05-01 1:02PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2,389 | 12.50% |
| KO250117P00045000 | 2024-04-29 10:54AM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 7,272 | 6.25% |
| KO250117P00047500 | 2024-05-01 2:40PM EDT | 47.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4,919 | 6.25% |
| KO250117P00050000 | 2024-05-01 3:07PM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8,077 | 6.25% |
| KO250117P00052500 | 2024-05-01 9:50AM EDT | 52.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 50 | 5,468 | 6.25% |
| KO250117P00055000 | 2024-05-01 2:15PM EDT | 55.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 6,276 | 3.13% |
| KO250117P00057500 | 2024-05-01 1:52PM EDT | 57.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 2,633 | 1.56% |
| KO250117P00060000 | 2024-05-01 3:43PM EDT | 60.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 28 | 5,752 | 0.78% |
| KO250117P00062500 | 2024-05-01 3:50PM EDT | 62.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 621 | 3,783 | 0.00% |
| KO250117P00065000 | 2024-04-30 11:14AM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 2,866 | 0.00% |
| KO250117P00067500 | 2024-04-30 2:53PM EDT | 67.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| KO250117P00070000 | 2024-03-26 3:15PM EDT | 70.00 | 9.40 | 8.15 | 8.80 | 0.00 | - | 410 | 107 | 14.94% |
| KO250117P00072500 | 2024-03-07 2:04PM EDT | 72.50 | 13.49 | 11.60 | 13.95 | 0.00 | - | 1 | 1 | 33.33% |
| KO250117P00075000 | 2024-04-25 2:51PM EDT | 75.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 50 | 31 | 0.00% |
| KO250117P00080000 | 2024-02-26 11:19AM EDT | 80.00 | 19.20 | 18.85 | 19.05 | 0.00 | - | 1 | 7 | 26.47% |
| KO250117P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| KO250117P00090000 | 2024-03-26 3:33PM EDT | 90.00 | 29.22 | 26.70 | 30.05 | 0.00 | - | 12 | 0 | 42.07% |
| KO250117P00095000 | 2024-02-02 10:58AM EDT | 95.00 | 34.51 | 34.30 | 37.10 | 0.00 | - | 20 | 0 | 50.21% |
© 2024 Yahoo. All rights reserved.