The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00040000 | 2024-04-19 12:15PM EDT | 40.00 | 19.55 | 20.35 | 20.45 | 0.00 | - | 2 | 2 | 199.61% |
| KO240426C00048000 | 2024-04-19 10:14AM EDT | 48.00 | 11.30 | 11.50 | 12.90 | 0.00 | - | 3 | 3 | 183.79% |
| KO240426C00049000 | 2024-04-19 10:14AM EDT | 49.00 | 10.30 | 11.35 | 12.35 | 0.00 | - | 3 | 3 | 166.99% |
| KO240426C00050000 | 2024-04-22 3:59PM EDT | 50.00 | 10.60 | 10.35 | 12.25 | 0.00 | - | 4 | 14 | 188.87% |
| KO240426C00053000 | 2024-04-22 3:59PM EDT | 53.00 | 7.60 | 7.35 | 7.45 | 0.00 | - | 1 | 1 | 75.39% |
| KO240426C00054000 | 2024-04-22 3:59PM EDT | 54.00 | 6.60 | 6.35 | 6.45 | 0.00 | - | 5 | 9 | 66.41% |
| KO240426C00055000 | 2024-04-19 2:28PM EDT | 55.00 | 5.00 | 5.35 | 6.25 | 0.00 | - | 10 | 14 | 91.60% |
| KO240426C00056000 | 2024-04-22 10:23AM EDT | 56.00 | 4.05 | 4.35 | 4.45 | 0.00 | - | 50 | 71 | 53.91% |
| KO240426C00057000 | 2024-04-23 10:00AM EDT | 57.00 | 3.51 | 2.83 | 3.50 | -0.09 | -2.50% | 100 | 165 | 48.15% |
| KO240426C00058000 | 2024-04-23 10:56AM EDT | 58.00 | 2.43 | 2.12 | 2.45 | -0.08 | -3.19% | 21 | 852 | 33.99% |
| KO240426C00059000 | 2024-04-23 10:52AM EDT | 59.00 | 1.51 | 1.41 | 1.47 | -0.07 | -4.43% | 35 | 2,224 | 24.41% |
| KO240426C00060000 | 2024-04-23 11:07AM EDT | 60.00 | 0.56 | 0.57 | 0.58 | -0.16 | -22.22% | 1,036 | 2,484 | 16.31% |
| KO240426C00061000 | 2024-04-23 10:55AM EDT | 61.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 852 | 3,555 | 13.97% |
| KO240426C00062000 | 2024-04-23 10:51AM EDT | 62.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 570 | 4,285 | 16.02% |
| KO240426C00063000 | 2024-04-23 9:39AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,982 | 20.31% |
| KO240426C00064000 | 2024-04-22 12:38PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 505 | 31.64% |
| KO240426C00065000 | 2024-04-19 3:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 32.03% |
| KO240426C00066000 | 2024-03-28 2:41PM EDT | 66.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 30 | 42 | 76.27% |
| KO240426C00067000 | 2024-04-18 9:48AM EDT | 67.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 114 | 74.22% |
| KO240426C00070000 | 2024-04-19 3:39PM EDT | 70.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 108.40% |
| KO240426C00075000 | 2024-04-19 3:39PM EDT | 75.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 2024-04-22 12:53PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 68.75% |
| KO240426P00052000 | 2024-04-11 12:49PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 59.38% |
| KO240426P00053000 | 2024-04-12 3:25PM EDT | 53.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 15 | 71 | 101.37% |
| KO240426P00054000 | 2024-04-18 1:58PM EDT | 54.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 31 | 33 | 63.28% |
| KO240426P00055000 | 2024-04-22 10:35AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 138 | 42.97% |
| KO240426P00056000 | 2024-04-23 10:56AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 773 | 32.03% |
| KO240426P00057000 | 2024-04-22 3:03PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 806 | 28.52% |
| KO240426P00058000 | 2024-04-23 10:23AM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 2,902 | 21.09% |
| KO240426P00059000 | 2024-04-23 10:36AM EDT | 59.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 168 | 1,896 | 15.43% |
| KO240426P00060000 | 2024-04-23 10:59AM EDT | 60.00 | 0.17 | 0.16 | 0.17 | +0.02 | +13.33% | 704 | 4,034 | 11.82% |
| KO240426P00061000 | 2024-04-23 10:58AM EDT | 61.00 | 0.70 | 0.66 | 0.71 | +0.11 | +18.64% | 79 | 233 | 7.42% |
| KO240426P00062000 | 2024-04-22 2:47PM EDT | 62.00 | 1.47 | 1.01 | 1.67 | 0.00 | - | 22 | 164 | 0.00% |
| KO240426P00063000 | 2024-04-19 3:59PM EDT | 63.00 | 2.81 | 2.60 | 3.35 | 0.00 | - | 6 | 9 | 64.75% |
| KO240426P00067000 | 2024-04-19 2:09PM EDT | 67.00 | 7.30 | 6.60 | 6.70 | 0.00 | - | 3 | 3 | 39.06% |
| KO240426P00073000 | 2024-04-19 10:14AM EDT | 73.00 | 13.75 | 12.40 | 12.70 | 0.00 | - | 2 | 2 | 65.63% |
| KO240426P00075000 | 2024-04-18 9:51AM EDT | 75.00 | 16.25 | 13.90 | 14.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.