The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220128C00051000 | 2022-01-13 12:45PM EST | 51.00 | 9.90 | 9.30 | 9.60 | 0.00 | - | 1 | 2 | 78.13% |
| KO220128C00052000 | 2022-01-14 11:06AM EST | 52.00 | 8.87 | 8.35 | 8.60 | 0.00 | - | 10 | 10 | 51.56% |
| KO220128C00053000 | 2022-01-14 11:06AM EST | 53.00 | 7.87 | 7.25 | 7.65 | 0.00 | - | 10 | 10 | 68.26% |
| KO220128C00054000 | 2022-01-14 1:31PM EST | 54.00 | 7.08 | 6.25 | 6.65 | 0.00 | - | 1 | 14 | 60.74% |
| KO220128C00055000 | 2022-01-20 11:23AM EST | 55.00 | 5.91 | 5.30 | 5.60 | -0.42 | -6.64% | 1 | 30 | 49.41% |
| KO220128C00055500 | 2022-01-21 10:50AM EST | 55.50 | 5.50 | 5.25 | 5.40 | +0.35 | +6.80% | - | 0 | 59.77% |
| KO220128C00056000 | 2022-01-20 11:31AM EST | 56.00 | 5.40 | 4.35 | 4.65 | 0.00 | - | 2 | 143 | 45.51% |
| KO220128C00056500 | 2022-01-18 3:33PM EST | 56.50 | 4.43 | 4.35 | 4.50 | 0.00 | - | - | 0 | 55.76% |
| KO220128C00057000 | 2022-01-21 12:57PM EST | 57.00 | 3.63 | 3.35 | 3.70 | -0.74 | -16.93% | 2 | 204 | 40.53% |
| KO220128C00057500 | 2022-01-21 12:51PM EST | 57.50 | 3.23 | 2.87 | 3.20 | -0.26 | -7.45% | 4 | 9 | 36.33% |
| KO220128C00058000 | 2022-01-21 3:02PM EST | 58.00 | 2.74 | 2.39 | 2.77 | -0.30 | -9.87% | 14 | 653 | 35.25% |
| KO220128C00058500 | 2022-01-21 1:34PM EST | 58.50 | 2.28 | 1.93 | 2.26 | -0.42 | -15.56% | 17 | 8 | 30.27% |
| KO220128C00059000 | 2022-01-21 3:32PM EST | 59.00 | 1.70 | 1.58 | 1.76 | -0.19 | -10.05% | 93 | 1,320 | 25.59% |
| KO220128C00060000 | 2022-01-21 3:59PM EST | 60.00 | 0.94 | 0.81 | 0.95 | -0.23 | -19.66% | 2,051 | 3,682 | 21.09% |
| KO220128C00061000 | 2022-01-21 3:56PM EST | 61.00 | 0.41 | 0.34 | 0.43 | -0.06 | -12.77% | 1,956 | 3,398 | 19.92% |
| KO220128C00062000 | 2022-01-21 3:59PM EST | 62.00 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 1,223 | 1,525 | 18.85% |
| KO220128C00063000 | 2022-01-21 3:28PM EST | 63.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 157 | 776 | 19.92% |
| KO220128C00064000 | 2022-01-21 1:22PM EST | 64.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 15 | 499 | 24.41% |
| KO220128C00065000 | 2022-01-20 12:47PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 297 | 23.83% |
| KO220128C00066000 | 2022-01-05 12:14PM EST | 66.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6 | 28.13% |
| KO220128C00067000 | 2022-01-21 2:16PM EST | 67.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 16 | 1 | 37.50% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220128P00045000 | 2021-12-28 1:49PM EST | 45.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 78.13% |
| KO220128P00048000 | 2022-01-04 3:35PM EST | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 8 | 70.31% |
| KO220128P00049000 | 2022-01-05 3:02PM EST | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 64.06% |
| KO220128P00050000 | 2022-01-14 10:26AM EST | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 31 | 58.59% |
| KO220128P00051000 | 2022-01-14 2:02PM EST | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 17 | 53.13% |
| KO220128P00052000 | 2022-01-19 11:24AM EST | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 53.13% |
| KO220128P00053000 | 2022-01-21 1:46PM EST | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 124 | 46.88% |
| KO220128P00054000 | 2022-01-21 3:15PM EST | 54.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 132 | 338 | 46.48% |
| KO220128P00055000 | 2022-01-21 3:58PM EST | 55.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 90 | 680 | 39.06% |
| KO220128P00055500 | 2022-01-19 3:59PM EST | 55.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| KO220128P00056000 | 2022-01-21 1:22PM EST | 56.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 6 | 895 | 32.81% |
| KO220128P00056500 | 2022-01-20 9:40AM EST | 56.50 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 2 | 32.81% |
| KO220128P00057000 | 2022-01-21 3:43PM EST | 57.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 39 | 276 | 29.49% |
| KO220128P00057500 | 2022-01-21 3:59PM EST | 57.50 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 30 | 15 | 28.32% |
| KO220128P00058000 | 2022-01-21 3:52PM EST | 58.00 | 0.11 | 0.11 | 0.13 | +0.04 | +57.14% | 109 | 1,208 | 25.88% |
| KO220128P00058500 | 2022-01-21 3:48PM EST | 58.50 | 0.15 | 0.15 | 0.17 | +0.05 | +50.00% | 15 | 84 | 24.02% |
| KO220128P00059000 | 2022-01-21 3:59PM EST | 59.00 | 0.22 | 0.20 | 0.23 | +0.09 | +69.23% | 2,088 | 1,387 | 22.41% |
| KO220128P00060000 | 2022-01-21 3:59PM EST | 60.00 | 0.43 | 0.43 | 0.47 | +0.14 | +48.28% | 1,751 | 3,894 | 20.17% |
| KO220128P00061000 | 2022-01-21 3:58PM EST | 61.00 | 0.88 | 0.89 | 0.98 | +0.18 | +25.71% | 1,670 | 1,617 | 19.97% |
| KO220128P00062000 | 2022-01-21 2:26PM EST | 62.00 | 1.70 | 1.54 | 1.73 | +0.50 | +41.67% | 255 | 192 | 20.61% |
| KO220128P00063000 | 2022-01-21 3:29PM EST | 63.00 | 2.60 | 2.44 | 2.71 | +0.82 | +46.07% | 6 | 11 | 27.15% |
| KO220128P00064000 | 2022-01-04 10:08AM EST | 64.00 | 3.65 | 3.45 | 3.65 | 0.00 | - | 50 | 54 | 29.98% |
| KO220128P00070000 | 2022-01-06 2:15PM EST | 70.00 | 9.25 | 9.35 | 9.85 | 0.00 | - | - | 0 | 54.69% |
© 2022 Yahoo. All rights reserved.
