The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230210C00040000 | 2023-01-11 3:59PM EST | 40.00 | 22.16 | 20.10 | 20.35 | 0.00 | - | - | 5 | 182.81% |
| KO230210C00045000 | 2023-02-06 1:27PM EST | 45.00 | 15.30 | 15.10 | 15.30 | -0.63 | -3.95% | 1 | 0 | 124.22% |
| KO230210C00050000 | 2023-01-06 3:33PM EST | 50.00 | 13.77 | 9.65 | 10.55 | 0.00 | - | 5 | 5 | 138.48% |
| KO230210C00053000 | 2023-02-02 11:59AM EST | 53.00 | 7.48 | 7.15 | 7.30 | 0.00 | - | - | 1 | 66.80% |
| KO230210C00054000 | 2023-01-19 9:33AM EST | 54.00 | 6.03 | 6.15 | 6.30 | 0.00 | - | - | 10 | 58.59% |
| KO230210C00055000 | 2023-02-06 3:58PM EST | 55.00 | 5.18 | 5.15 | 5.30 | +0.61 | +13.35% | 1 | 20 | 50.39% |
| KO230210C00056000 | 2023-01-30 9:30AM EST | 56.00 | 4.67 | 4.15 | 4.30 | 0.00 | - | - | 1 | 51.17% |
| KO230210C00057000 | 2023-02-06 10:26AM EST | 57.00 | 3.29 | 3.15 | 3.30 | -0.19 | -5.46% | 1 | 11 | 41.50% |
| KO230210C00057500 | 2023-02-06 1:00PM EST | 57.50 | 2.68 | 2.66 | 2.85 | +0.41 | +18.06% | 39 | 5 | 40.43% |
| KO230210C00058000 | 2023-02-06 11:50AM EST | 58.00 | 2.12 | 2.18 | 2.37 | +0.23 | +12.17% | 7 | 49 | 36.33% |
| KO230210C00059000 | 2023-02-06 3:01PM EST | 59.00 | 1.31 | 1.30 | 1.41 | +0.22 | +20.18% | 56 | 133 | 26.86% |
| KO230210C00060000 | 2023-02-06 3:58PM EST | 60.00 | 0.60 | 0.58 | 0.63 | +0.14 | +30.43% | 1,649 | 2,162 | 21.58% |
| KO230210C00061000 | 2023-02-06 3:59PM EST | 61.00 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 2,169 | 1,866 | 19.73% |
| KO230210C00062000 | 2023-02-06 3:58PM EST | 62.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1,151 | 1,673 | 20.70% |
| KO230210C00062500 | 2023-02-06 12:56PM EST | 62.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 98 | 1,142 | 22.27% |
| KO230210C00063000 | 2023-02-06 3:52PM EST | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 555 | 1,558 | 23.83% |
| KO230210C00064000 | 2023-02-06 3:25PM EST | 64.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 168 | 887 | 30.47% |
| KO230210C00065000 | 2023-02-06 3:58PM EST | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 2,385 | 32.81% |
| KO230210C00066000 | 2023-02-06 9:49AM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 925 | 39.06% |
| KO230210C00067000 | 2023-02-01 9:30AM EST | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 79 | 43.75% |
| KO230210C00068000 | 2023-01-23 2:02PM EST | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 52.34% |
| KO230210C00069000 | 2023-02-02 12:30PM EST | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 57.81% |
| KO230210C00070000 | 2023-01-17 10:08AM EST | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 30 | 62.50% |
| KO230210C00075000 | 2022-12-30 10:21AM EST | 75.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 168 | 168 | 89.06% |
| KO230210C00076000 | 2022-12-30 10:03AM EST | 76.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 578 | 930 | 113.67% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230210P00035000 | 2023-02-03 2:43PM EST | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 240.63% |
| KO230210P00040000 | 2023-02-03 3:59PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 85 | 137.50% |
| KO230210P00045000 | 2023-01-18 11:29AM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 100.00% |
| KO230210P00050000 | 2023-01-27 12:58PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 112 | 65.63% |
| KO230210P00051000 | 2023-01-23 1:42PM EST | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 65.63% |
| KO230210P00052000 | 2023-02-06 9:56AM EST | 52.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 2 | 103 | 58.59% |
| KO230210P00053000 | 2023-02-06 9:56AM EST | 53.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 26 | 51.56% |
| KO230210P00054000 | 2023-02-06 9:30AM EST | 54.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 295 | 49.22% |
| KO230210P00055000 | 2023-02-06 1:41PM EST | 55.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 66 | 601 | 42.19% |
| KO230210P00056000 | 2023-02-06 3:52PM EST | 56.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 235 | 287 | 35.16% |
| KO230210P00057000 | 2023-02-06 3:27PM EST | 57.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 36 | 267 | 31.25% |
| KO230210P00057500 | 2023-02-06 2:36PM EST | 57.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 97 | 321 | 27.34% |
| KO230210P00058000 | 2023-02-06 3:47PM EST | 58.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 259 | 612 | 25.39% |
| KO230210P00059000 | 2023-02-06 3:57PM EST | 59.00 | 0.13 | 0.12 | 0.15 | -0.14 | -51.85% | 607 | 1,124 | 21.97% |
| KO230210P00060000 | 2023-02-06 3:59PM EST | 60.00 | 0.39 | 0.37 | 0.40 | -0.24 | -38.10% | 774 | 1,381 | 19.14% |
| KO230210P00061000 | 2023-02-06 2:21PM EST | 61.00 | 0.92 | 0.93 | 1.01 | -0.40 | -30.30% | 69 | 790 | 19.24% |
| KO230210P00062000 | 2023-02-06 3:59PM EST | 62.00 | 1.95 | 1.75 | 1.94 | -0.37 | -15.95% | 11 | 130 | 25.78% |
| KO230210P00062500 | 2023-02-06 10:53AM EST | 62.50 | 2.25 | 2.25 | 2.45 | -0.72 | -24.24% | 17 | 49 | 31.06% |
| KO230210P00063000 | 2023-02-06 1:13PM EST | 63.00 | 2.80 | 2.73 | 2.92 | -0.75 | -21.13% | 264 | 282 | 33.01% |
| KO230210P00064000 | 2023-02-02 9:30AM EST | 64.00 | 3.44 | 3.75 | 3.90 | 0.00 | - | 1 | 1 | 38.67% |
| KO230210P00065000 | 2023-02-06 9:56AM EST | 65.00 | 4.89 | 4.75 | 4.90 | +0.44 | +9.89% | 1 | 0 | 46.09% |
| KO230210P00066000 | 2023-01-12 12:31PM EST | 66.00 | 4.30 | 5.75 | 5.95 | 0.00 | - | 2 | 0 | 59.57% |
| KO230210P00067000 | 2023-01-11 3:22PM EST | 67.00 | 4.90 | 6.75 | 6.90 | 0.00 | - | 1 | 0 | 59.77% |
| KO230210P00068000 | 2023-02-03 12:53PM EST | 68.00 | 8.36 | 7.75 | 7.90 | 0.00 | - | 1 | 1 | 66.41% |
| KO230210P00070000 | 2023-01-30 12:31PM EST | 70.00 | 9.15 | 9.75 | 9.90 | 0.00 | - | - | 1 | 78.91% |
© 2023 Yahoo. All rights reserved.
