KO - The Coca-Cola Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230609C00040000 | 2023-05-17 9:54AM EDT | 40.00 | 23.05 | 21.05 | 21.40 | 0.00 | - | - | 0 | 146.09% |
| KO230609C00050000 | 2023-05-26 2:04PM EDT | 50.00 | 10.25 | 11.10 | 11.40 | 0.00 | - | 10 | 17 | 81.25% |
| KO230609C00052000 | 2023-05-17 11:15AM EDT | 52.00 | 11.10 | 9.05 | 9.40 | 0.00 | - | - | 2 | 63.67% |
| KO230609C00054000 | 2023-06-01 12:56PM EDT | 54.00 | 6.00 | 7.05 | 7.45 | 0.00 | - | 2 | 4 | 54.49% |
| KO230609C00055000 | 2023-06-02 3:53PM EDT | 55.00 | 6.33 | 6.05 | 6.40 | +1.18 | +22.91% | 4 | 6 | 60.74% |
| KO230609C00057000 | 2023-06-02 2:40PM EDT | 57.00 | 4.30 | 4.10 | 4.35 | +1.24 | +40.52% | 42 | 82 | 42.09% |
| KO230609C00058000 | 2023-06-02 10:45AM EDT | 58.00 | 3.10 | 3.15 | 3.40 | +0.86 | +38.39% | 33 | 23 | 37.11% |
| KO230609C00059000 | 2023-06-02 3:31PM EDT | 59.00 | 2.31 | 2.18 | 2.34 | +0.97 | +72.39% | 90 | 337 | 25.98% |
| KO230609C00060000 | 2023-06-02 3:59PM EDT | 60.00 | 1.42 | 1.30 | 1.38 | +0.89 | +167.92% | 458 | 1,053 | 19.14% |
| KO230609C00061000 | 2023-06-02 3:59PM EDT | 61.00 | 0.58 | 0.53 | 0.56 | +0.45 | +346.15% | 4,343 | 1,692 | 14.11% |
| KO230609C00062000 | 2023-06-02 3:59PM EDT | 62.00 | 0.14 | 0.13 | 0.15 | +0.10 | +250.00% | 3,778 | 923 | 13.28% |
| KO230609C00062500 | 2023-06-02 3:59PM EDT | 62.50 | 0.07 | 0.06 | 0.07 | +0.05 | +250.00% | 966 | 596 | 13.48% |
| KO230609C00063000 | 2023-06-02 3:35PM EDT | 63.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 229 | 1,029 | 14.65% |
| KO230609C00064000 | 2023-06-02 2:12PM EDT | 64.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 1,607 | 19.14% |
| KO230609C00065000 | 2023-06-02 1:46PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 1,247 | 25.78% |
| KO230609C00066000 | 2023-06-02 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,256 | 25.00% |
| KO230609C00067000 | 2023-05-22 1:08PM EDT | 67.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 51 | 35.55% |
| KO230609C00068000 | 2023-05-30 9:30AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 32.81% |
| KO230609C00069000 | 2023-05-18 1:55PM EDT | 69.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 20 | 20 | 56.06% |
| KO230609C00070000 | 2023-05-02 10:54AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 46.88% |
| KO230609C00075000 | 2023-04-27 12:04PM EDT | 75.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 67 | 70.70% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230609P00053000 | 2023-06-01 12:27PM EDT | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 47.66% |
| KO230609P00055000 | 2023-06-02 1:55PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 128 | 36.72% |
| KO230609P00056000 | 2023-06-02 1:43PM EDT | 56.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 12 | 207 | 35.16% |
| KO230609P00057000 | 2023-06-02 3:59PM EDT | 57.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 45 | 85 | 27.74% |
| KO230609P00058000 | 2023-06-02 3:50PM EDT | 58.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 233 | 259 | 23.24% |
| KO230609P00059000 | 2023-06-02 3:49PM EDT | 59.00 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 343 | 4,459 | 17.97% |
| KO230609P00060000 | 2023-06-02 3:59PM EDT | 60.00 | 0.10 | 0.09 | 0.11 | -0.35 | -77.78% | 580 | 1,436 | 14.45% |
| KO230609P00061000 | 2023-06-02 3:50PM EDT | 61.00 | 0.29 | 0.30 | 0.32 | -0.69 | -70.41% | 812 | 282 | 11.72% |
| KO230609P00062000 | 2023-06-02 3:42PM EDT | 62.00 | 0.90 | 0.81 | 0.94 | -1.01 | -52.88% | 165 | 128 | 11.23% |
| KO230609P00062500 | 2023-06-02 12:11PM EDT | 62.50 | 1.26 | 1.26 | 1.40 | -1.07 | -45.92% | 1 | 184 | 12.89% |
| KO230609P00063000 | 2023-06-02 2:22PM EDT | 63.00 | 1.71 | 1.77 | 1.87 | -1.34 | -43.93% | 5 | 145 | 13.67% |
| KO230609P00064000 | 2023-06-02 11:41AM EDT | 64.00 | 2.79 | 2.70 | 2.96 | -1.05 | -27.34% | 5 | 5 | 26.56% |
| KO230609P00065000 | 2023-05-30 10:44AM EDT | 65.00 | 4.20 | 3.70 | 4.00 | -1.02 | -19.54% | 2 | 1 | 35.45% |
| KO230609P00066000 | 2023-05-17 10:29AM EDT | 66.00 | 3.10 | 4.65 | 5.00 | 0.00 | - | 1 | 0 | 41.70% |
| KO230609P00069000 | 2023-05-12 2:59PM EDT | 69.00 | 4.85 | 7.70 | 8.05 | 0.00 | - | - | 0 | 62.60% |
| KO230609P00071000 | 2023-05-10 12:08PM EDT | 71.00 | 7.77 | 9.65 | 10.00 | 0.00 | - | - | 0 | 68.95% |
© 2023 Yahoo. All rights reserved.