The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231208C00035000 | 2023-12-05 10:41AM EST | 35.00 | 23.65 | 23.55 | 23.90 | +23.65 | - | - | 0 | 361.72% |
| KO231208C00040000 | 2023-11-28 9:30AM EST | 40.00 | 18.67 | 18.50 | 18.70 | 0.00 | - | - | 0 | 50.00% |
| KO231208C00048000 | 2023-12-05 3:26PM EST | 48.00 | 10.60 | 10.50 | 10.80 | +10.60 | - | - | 47 | 137.50% |
| KO231208C00050000 | 2023-12-05 12:41PM EST | 50.00 | 8.75 | 8.40 | 8.70 | 0.00 | - | 8 | 8 | 128.13% |
| KO231208C00051000 | 2023-12-01 2:19PM EST | 51.00 | 7.65 | 7.50 | 7.70 | 0.00 | - | 2 | 0 | 50.00% |
| KO231208C00052000 | 2023-11-29 3:35PM EST | 52.00 | 6.15 | 6.55 | 6.70 | 0.00 | - | 205 | 1 | 79.69% |
| KO231208C00053000 | 2023-11-29 3:19PM EST | 53.00 | 5.30 | 5.60 | 5.70 | 0.00 | - | 20 | 0 | 76.95% |
| KO231208C00054000 | 2023-12-04 10:53AM EST | 54.00 | 4.85 | 4.60 | 4.70 | 0.00 | - | 4 | 2 | 64.84% |
| KO231208C00055000 | 2023-12-06 10:37AM EST | 55.00 | 3.40 | 3.60 | 3.70 | -0.24 | -6.59% | 10 | 14 | 53.13% |
| KO231208C00056000 | 2023-12-05 11:50AM EST | 56.00 | 2.81 | 2.61 | 2.73 | 0.00 | - | 4 | 94 | 52.15% |
| KO231208C00057000 | 2023-12-06 1:44PM EST | 57.00 | 1.78 | 1.63 | 1.71 | +0.06 | +3.49% | 107 | 106 | 35.16% |
| KO231208C00058000 | 2023-12-06 3:44PM EST | 58.00 | 0.74 | 0.68 | 0.74 | -0.06 | -7.50% | 760 | 1,980 | 21.09% |
| KO231208C00059000 | 2023-12-06 3:57PM EST | 59.00 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 619 | 3,493 | 15.82% |
| KO231208C00060000 | 2023-12-06 3:17PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,492 | 17.19% |
| KO231208C00061000 | 2023-12-06 9:30AM EST | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 166 | 30.47% |
| KO231208C00062000 | 2023-10-26 9:20AM EST | 62.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | - | 0 | 53.13% |
| KO231208C00063000 | 2023-12-04 9:51AM EST | 63.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 8 | 55.47% |
| KO231208C00069000 | 2023-12-05 12:36PM EST | 69.00 | 2.00 | 0.00 | 0.16 | +2.00 | - | - | 1 | 121.88% |
| KO231208C00070000 | 2023-11-30 10:32AM EST | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 25 | 0 | 121.09% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231208P00045000 | 2023-10-31 10:41AM EST | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| KO231208P00048000 | 2023-12-01 10:56AM EST | 48.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 10 | 157.81% |
| KO231208P00049000 | 2023-11-16 12:02PM EST | 49.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 70 | 21 | 144.14% |
| KO231208P00050000 | 2023-11-03 10:16AM EST | 50.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 93.75% |
| KO231208P00051000 | 2023-11-22 11:32AM EST | 51.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 90.63% |
| KO231208P00052000 | 2023-12-05 10:48AM EST | 52.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 30 | 121.09% |
| KO231208P00053000 | 2023-11-28 1:25PM EST | 53.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 9 | 42 | 107.03% |
| KO231208P00054000 | 2023-12-04 10:21AM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 180 | 50.00% |
| KO231208P00055000 | 2023-12-06 12:57PM EST | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 331 | 40.63% |
| KO231208P00056000 | 2023-12-06 3:19PM EST | 56.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 555 | 427 | 44.14% |
| KO231208P00057000 | 2023-12-06 2:49PM EST | 57.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 46 | 465 | 22.66% |
| KO231208P00058000 | 2023-12-06 3:24PM EST | 58.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 606 | 2,910 | 15.72% |
| KO231208P00059000 | 2023-12-06 3:52PM EST | 59.00 | 0.49 | 0.42 | 0.49 | -0.01 | -2.00% | 264 | 795 | 13.67% |
| KO231208P00060000 | 2023-12-06 10:11AM EST | 60.00 | 1.70 | 1.16 | 1.49 | +0.43 | +33.86% | 1 | 6 | 29.30% |
| KO231208P00061000 | 2023-12-06 12:01PM EST | 61.00 | 2.47 | 2.23 | 2.54 | +0.05 | +2.07% | 4 | 2 | 48.24% |
| KO231208P00063000 | 2023-12-04 11:02AM EST | 63.00 | 4.10 | 3.80 | 4.45 | +4.10 | - | - | 0 | 58.20% |
| KO231208P00075000 | 2023-12-01 11:25AM EST | 75.00 | 16.68 | 16.30 | 16.45 | 0.00 | - | 1 | 0 | 158.59% |
© 2023 Yahoo. All rights reserved.