The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220819C00030000 | 2022-06-15 2:57PM EDT | 30.00 | 29.70 | 32.35 | 32.80 | 0.00 | - | - | 39 | 0.00% |
| KO220819C00032500 | 2022-08-15 3:59PM EDT | 32.50 | 31.90 | 32.45 | 32.65 | 0.00 | - | 2 | 2 | 296.88% |
| KO220819C00035000 | 2022-07-25 11:37AM EDT | 35.00 | 27.30 | 29.90 | 30.15 | 0.00 | - | 1 | 0 | 339.84% |
| KO220819C00040000 | 2022-07-11 10:22AM EDT | 40.00 | 22.82 | 23.55 | 23.85 | 0.00 | - | 1 | 11 | 0.00% |
| KO220819C00042500 | 2022-08-09 11:57AM EDT | 42.50 | 20.75 | 22.40 | 22.65 | 0.00 | - | 1 | 3 | 243.75% |
| KO220819C00045000 | 2022-08-01 1:46PM EDT | 45.00 | 19.75 | 19.85 | 20.35 | 0.00 | - | 93 | 95 | 197.66% |
| KO220819C00047500 | 2022-08-16 3:34PM EDT | 47.50 | 17.50 | 17.45 | 17.65 | +1.27 | +7.83% | 1 | 24 | 143.75% |
| KO220819C00050000 | 2022-08-16 3:52PM EDT | 50.00 | 15.15 | 15.00 | 15.15 | +0.87 | +6.09% | 15 | 193 | 137.50% |
| KO220819C00052500 | 2022-08-15 11:50AM EDT | 52.50 | 11.85 | 12.50 | 12.65 | 0.00 | - | 1 | 131 | 114.84% |
| KO220819C00053000 | 2022-07-28 3:57PM EDT | 53.00 | 11.15 | 11.95 | 12.15 | 0.00 | - | - | 1 | 98.44% |
| KO220819C00054000 | 2022-08-15 12:46PM EDT | 54.00 | 10.49 | 10.95 | 11.15 | 0.00 | - | 1 | 11 | 90.63% |
| KO220819C00055000 | 2022-08-16 1:32PM EDT | 55.00 | 10.05 | 10.00 | 10.15 | +0.57 | +6.01% | 3 | 233 | 92.97% |
| KO220819C00056000 | 2022-08-11 12:39PM EDT | 56.00 | 7.95 | 8.95 | 9.15 | 0.00 | - | 1 | 3 | 75.00% |
| KO220819C00057000 | 2022-08-05 2:42PM EDT | 57.00 | 6.15 | 7.95 | 8.15 | 0.00 | - | 1 | 1 | 67.19% |
| KO220819C00057500 | 2022-08-16 1:20PM EDT | 57.50 | 7.46 | 7.50 | 7.65 | +0.46 | +6.57% | 5 | 410 | 71.88% |
| KO220819C00058000 | 2022-08-15 3:10PM EDT | 58.00 | 6.46 | 6.95 | 7.15 | 0.00 | - | 3 | 19 | 59.38% |
| KO220819C00059000 | 2022-08-16 11:29AM EDT | 59.00 | 5.90 | 6.00 | 6.15 | +0.43 | +7.86% | 4 | 112 | 58.98% |
| KO220819C00060000 | 2022-08-16 3:49PM EDT | 60.00 | 5.07 | 5.00 | 5.15 | +0.47 | +10.22% | 148 | 15,479 | 50.39% |
| KO220819C00061000 | 2022-08-16 3:05PM EDT | 61.00 | 4.10 | 4.00 | 4.15 | +0.64 | +18.50% | 9 | 384 | 51.95% |
| KO220819C00062000 | 2022-08-16 3:37PM EDT | 62.00 | 3.07 | 3.00 | 3.15 | +0.53 | +20.87% | 17 | 609 | 41.80% |
| KO220819C00062500 | 2022-08-16 3:47PM EDT | 62.50 | 2.60 | 2.54 | 2.64 | +0.53 | +25.60% | 220 | 8,418 | 35.74% |
| KO220819C00063000 | 2022-08-16 3:39PM EDT | 63.00 | 2.08 | 2.03 | 2.15 | +0.49 | +30.82% | 495 | 2,249 | 31.25% |
| KO220819C00064000 | 2022-08-16 3:46PM EDT | 64.00 | 1.20 | 1.10 | 1.19 | +0.42 | +53.85% | 465 | 4,375 | 22.27% |
| KO220819C00065000 | 2022-08-16 3:59PM EDT | 65.00 | 0.38 | 0.36 | 0.41 | +0.13 | +52.00% | 11,990 | 24,151 | 16.80% |
| KO220819C00066000 | 2022-08-16 3:59PM EDT | 66.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2,072 | 5,677 | 15.63% |
| KO220819C00067000 | 2022-08-16 3:43PM EDT | 67.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 348 | 1,524 | 20.70% |
| KO220819C00067500 | 2022-08-16 3:49PM EDT | 67.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 147 | 17,604 | 23.05% |
| KO220819C00068000 | 2022-08-16 2:49PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 304 | 26.56% |
| KO220819C00069000 | 2022-08-16 1:26PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 68 | 35.94% |
| KO220819C00070000 | 2022-08-16 2:34PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 54 | 7,798 | 35.94% |
| KO220819C00071000 | 2022-08-11 1:09PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 11 | 50.00% |
| KO220819C00072500 | 2022-08-09 2:47PM EDT | 72.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 756 | 51.56% |
| KO220819C00075000 | 2022-08-10 3:18PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 359 | 59.38% |
| KO220819C00080000 | 2022-08-10 3:18PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,324 | 84.38% |
| KO220819C00085000 | 2022-08-16 1:21PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 106.25% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220819P00030000 | 2022-07-21 10:08AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 141 | 287.50% |
| KO220819P00032500 | 2022-06-22 9:34AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 362 | 50.00% |
| KO220819P00035000 | 2022-07-27 11:44AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 191 | 259.38% |
| KO220819P00037500 | 2022-08-01 11:51AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 228 | 234.38% |
| KO220819P00040000 | 2022-08-01 3:49PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 208 | 187.50% |
| KO220819P00042500 | 2022-08-11 11:31AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 162.50% |
| KO220819P00045000 | 2022-08-08 11:27AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 904 | 143.75% |
| KO220819P00047500 | 2022-08-11 10:21AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 376 | 125.00% |
| KO220819P00050000 | 2022-08-15 10:05AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,259 | 106.25% |
| KO220819P00052500 | 2022-08-16 2:45PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 3,780 | 87.50% |
| KO220819P00053000 | 2022-08-04 9:39AM EDT | 53.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 400 | 173 | 95.31% |
| KO220819P00054000 | 2022-08-11 12:39PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 79 | 87.50% |
| KO220819P00055000 | 2022-08-16 12:03PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 9,012 | 75.00% |
| KO220819P00056000 | 2022-08-11 1:43PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 255 | 71.88% |
| KO220819P00057000 | 2022-08-11 3:02PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 153 | 473 | 64.06% |
| KO220819P00057500 | 2022-08-16 1:56PM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,356 | 57.81% |
| KO220819P00058000 | 2022-08-16 12:54PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 690 | 57.03% |
| KO220819P00059000 | 2022-08-16 2:15PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 2,713 | 46.88% |
| KO220819P00060000 | 2022-08-16 3:14PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 773 | 20,090 | 39.84% |
| KO220819P00061000 | 2022-08-16 3:54PM EDT | 61.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 115 | 4,376 | 38.67% |
| KO220819P00062000 | 2022-08-16 3:54PM EDT | 62.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 311 | 2,631 | 30.47% |
| KO220819P00062500 | 2022-08-16 3:00PM EDT | 62.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 304 | 6,612 | 27.74% |
| KO220819P00063000 | 2022-08-16 3:55PM EDT | 63.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 251 | 3,196 | 24.61% |
| KO220819P00064000 | 2022-08-16 3:59PM EDT | 64.00 | 0.08 | 0.08 | 0.11 | -0.18 | -69.23% | 1,360 | 3,331 | 19.24% |
| KO220819P00065000 | 2022-08-16 3:59PM EDT | 65.00 | 0.33 | 0.30 | 0.35 | -0.40 | -54.79% | 1,060 | 1,436 | 15.53% |
| KO220819P00066000 | 2022-08-16 3:52PM EDT | 66.00 | 0.95 | 0.95 | 1.08 | -0.60 | -38.71% | 86 | 126 | 18.26% |
| KO220819P00067000 | 2022-08-12 10:56AM EDT | 67.00 | 3.74 | 1.90 | 2.05 | 0.00 | - | 1 | 37 | 26.37% |
| KO220819P00067500 | 2022-08-15 1:36PM EDT | 67.50 | 3.05 | 2.40 | 2.55 | 0.00 | - | 1 | 144 | 31.06% |
| KO220819P00068000 | 2022-08-12 9:32AM EDT | 68.00 | 4.30 | 2.89 | 3.10 | 0.00 | - | 1 | 0 | 40.23% |
| KO220819P00069000 | 2022-08-05 11:02AM EDT | 69.00 | 6.30 | 3.90 | 4.05 | 0.00 | - | 2 | 0 | 43.95% |
| KO220819P00070000 | 2022-08-16 10:16AM EDT | 70.00 | 5.22 | 4.90 | 5.05 | -1.56 | -23.01% | 171 | 171 | 51.95% |
| KO220819P00072500 | 2022-08-02 12:16PM EDT | 72.50 | 8.45 | 7.40 | 7.55 | 0.00 | - | 1 | 0 | 70.51% |
| KO220819P00075000 | 2022-08-12 10:00AM EDT | 75.00 | 11.60 | 9.90 | 10.05 | 0.00 | - | 27 | 0 | 59.38% |
| KO220819P00080000 | 2022-07-22 12:33PM EDT | 80.00 | 18.20 | 14.90 | 15.05 | 0.00 | - | 1 | 0 | 84.38% |
| KO220819P00085000 | 2022-06-14 2:41PM EDT | 85.00 | 25.89 | 22.65 | 23.00 | 0.00 | - | 1 | 0 | 363.38% |
© 2022 Yahoo. All rights reserved.
