The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 30.35 | 34.45 | 0.00 | - | 1 | 1 | 68.16% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00035000 | 2024-04-25 10:27AM EDT | 35.00 | 27.11 | 25.15 | 28.30 | 0.00 | - | - | 1 | 46.14% |
| KO250620C00037500 | 2024-01-19 3:24PM EDT | 37.50 | 23.00 | 21.90 | 22.85 | 0.00 | - | 2 | 1 | 0.00% |
| KO250620C00040000 | 2024-04-29 9:35AM EDT | 40.00 | 22.35 | 21.65 | 23.15 | 0.00 | - | 3 | 7 | 36.16% |
| KO250620C00042500 | 2024-01-30 12:09PM EDT | 42.50 | 18.00 | 18.25 | 18.95 | 0.00 | - | - | 2 | 0.00% |
| KO250620C00047500 | 2024-04-30 10:56AM EDT | 47.50 | 15.80 | 13.55 | 16.25 | 0.00 | - | 2 | 79 | 29.07% |
| KO250620C00050000 | 2024-04-30 9:35AM EDT | 50.00 | 14.25 | 12.55 | 13.70 | 0.00 | - | 3 | 89 | 25.00% |
| KO250620C00052500 | 2024-04-26 1:05PM EDT | 52.50 | 11.50 | 11.25 | 11.60 | 0.00 | - | 5 | 297 | 23.44% |
| KO250620C00055000 | 2024-04-25 12:53PM EDT | 55.00 | 9.70 | 9.45 | 9.65 | 0.00 | - | 3 | 345 | 22.19% |
| KO250620C00057500 | 2024-04-30 9:46AM EDT | 57.50 | 8.28 | 5.05 | 7.80 | 0.00 | - | 1 | 292 | 20.87% |
| KO250620C00060000 | 2024-05-01 11:26AM EDT | 60.00 | 5.80 | 4.50 | 6.10 | -0.25 | -4.13% | 41 | 697 | 19.60% |
| KO250620C00062500 | 2024-05-01 2:55PM EDT | 62.50 | 4.85 | 4.45 | 4.60 | +0.40 | +8.99% | 1 | 2,465 | 18.46% |
| KO250620C00065000 | 2024-05-01 3:12PM EDT | 65.00 | 3.45 | 3.20 | 3.30 | +0.28 | +8.83% | 21 | 2,929 | 17.33% |
| KO250620C00067500 | 2024-05-01 2:05PM EDT | 67.50 | 2.33 | 2.05 | 2.28 | +0.30 | +14.78% | 100 | 479 | 16.48% |
| KO250620C00070000 | 2024-05-01 12:58PM EDT | 70.00 | 1.80 | 1.39 | 1.52 | +0.26 | +16.88% | 4 | 747 | 15.83% |
| KO250620C00075000 | 2024-05-01 2:04PM EDT | 75.00 | 0.61 | 0.53 | 0.61 | +0.01 | +1.67% | 3 | 707 | 14.97% |
| KO250620C00080000 | 2024-04-25 10:00AM EDT | 80.00 | 0.27 | 0.13 | 0.24 | 0.00 | - | 3 | 132 | 14.75% |
| KO250620C00085000 | 2024-04-23 3:53PM EDT | 85.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 160 | 131 | 17.24% |
| KO250620C00090000 | 2024-05-01 2:33PM EDT | 90.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 150 | 300 | 16.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-05-01 10:56AM EDT | 30.00 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 60 | 465 | 34.77% |
| KO250620P00032500 | 2024-05-01 11:39AM EDT | 32.50 | 0.06 | 0.00 | 4.35 | -0.03 | -33.33% | 60 | 101 | 59.03% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 32.08% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 30.62% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 40.00 | 0.30 | 0.00 | 0.52 | 0.00 | - | 2 | 8 | 28.71% |
| KO250620P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 0.44 | 0.10 | 4.50 | 0.00 | - | 10 | 24 | 54.26% |
| KO250620P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.38 | 0.33 | 0.42 | 0.00 | - | 2 | 120 | 21.17% |
| KO250620P00047500 | 2024-04-26 10:48AM EDT | 47.50 | 0.56 | 0.49 | 0.54 | 0.00 | - | 1 | 1,137 | 19.52% |
| KO250620P00050000 | 2024-04-30 3:03PM EDT | 50.00 | 0.75 | 0.63 | 0.80 | 0.00 | - | 31 | 954 | 18.70% |
| KO250620P00052500 | 2024-04-25 11:30AM EDT | 52.50 | 1.17 | 0.95 | 1.04 | 0.00 | - | 489 | 1,566 | 17.16% |
| KO250620P00055000 | 2024-04-30 2:57PM EDT | 55.00 | 1.36 | 1.35 | 1.45 | -0.16 | -10.53% | 11 | 2,520 | 16.11% |
| KO250620P00057500 | 2024-05-01 1:50PM EDT | 57.50 | 1.96 | 1.89 | 2.00 | -0.10 | -4.85% | 2 | 248 | 15.04% |
| KO250620P00060000 | 2024-05-01 9:44AM EDT | 60.00 | 2.88 | 2.59 | 2.73 | +0.16 | +5.88% | 40 | 1,261 | 13.96% |
| KO250620P00062500 | 2024-04-26 2:52PM EDT | 62.50 | 3.70 | 3.55 | 3.70 | 0.00 | - | 4 | 554 | 12.90% |
| KO250620P00065000 | 2024-04-25 9:52AM EDT | 65.00 | 4.85 | 4.70 | 4.90 | 0.00 | - | 2 | 50 | 11.62% |
| KO250620P00067500 | 2024-04-30 2:24PM EDT | 67.50 | 6.65 | 4.10 | 6.45 | 0.00 | - | 1 | 1,100 | 10.35% |
| KO250620P00070000 | 2024-04-22 9:52AM EDT | 70.00 | 10.20 | 7.65 | 10.80 | 0.00 | - | 86 | 86 | 21.16% |
| KO250620P00080000 | 2024-01-22 11:25AM EDT | 80.00 | 20.05 | 17.70 | 20.70 | 0.00 | - | - | 0 | 29.78% |
| KO250620P00085000 | 2024-01-09 2:21PM EDT | 85.00 | 25.16 | 23.05 | 26.45 | 0.00 | - | - | 0 | 37.01% |
© 2024 Yahoo. All rights reserved.