The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 21.95 | 22.00 | 22.10 | 0.00 | - | 1 | 113 | 0.00% |
| KO240503C00045000 | 2024-04-22 10:21AM EDT | 45.00 | 15.05 | 16.90 | 18.75 | 0.00 | - | - | 9 | 492.19% |
| KO240503C00047000 | 2024-04-22 3:59PM EDT | 47.00 | 13.65 | 14.85 | 16.50 | 0.00 | - | - | 2 | 411.33% |
| KO240503C00049000 | 2024-04-17 9:34AM EDT | 49.00 | 9.45 | 13.00 | 13.10 | 0.00 | - | - | 1 | 0.00% |
| KO240503C00050000 | 2024-05-01 1:53PM EDT | 50.00 | 12.10 | 11.70 | 12.10 | 0.00 | - | 1 | 17 | 0.00% |
| KO240503C00051000 | 2024-04-23 3:59PM EDT | 51.00 | 9.75 | 10.70 | 11.10 | 0.00 | - | - | 1 | 0.00% |
| KO240503C00052000 | 2024-04-30 12:55PM EDT | 52.00 | 9.80 | 8.75 | 11.10 | 0.00 | - | 1 | 8 | 355.86% |
| KO240503C00053000 | 2024-05-01 9:48AM EDT | 53.00 | 9.34 | 7.50 | 10.80 | 0.00 | - | 1 | 6 | 118.75% |
| KO240503C00054000 | 2024-04-30 10:30AM EDT | 54.00 | 8.00 | 6.60 | 8.60 | 0.00 | - | 1 | 7 | 235.94% |
| KO240503C00055000 | 2024-04-30 11:03AM EDT | 55.00 | 6.90 | 7.00 | 7.35 | 0.00 | - | 2 | 3 | 116.41% |
| KO240503C00056000 | 2024-05-01 9:44AM EDT | 56.00 | 5.39 | 6.00 | 6.95 | 0.00 | - | 12 | 20 | 172.66% |
| KO240503C00057000 | 2024-05-03 1:17PM EDT | 57.00 | 4.90 | 5.00 | 5.10 | 0.00 | - | 1 | 14 | 0.00% |
| KO240503C00058000 | 2024-05-02 12:32PM EDT | 58.00 | 4.22 | 4.00 | 4.75 | 0.00 | - | 5 | 112 | 115.63% |
| KO240503C00059000 | 2024-05-03 1:27PM EDT | 59.00 | 3.05 | 3.00 | 3.10 | -0.08 | -2.56% | 114 | 598 | 0.00% |
| KO240503C00060000 | 2024-05-03 1:10PM EDT | 60.00 | 1.89 | 2.01 | 2.14 | -0.20 | -9.57% | 179 | 2,415 | 0.00% |
| KO240503C00061000 | 2024-05-03 1:29PM EDT | 61.00 | 1.04 | 1.00 | 1.09 | +0.01 | +0.97% | 183 | 1,643 | 0.00% |
| KO240503C00062000 | 2024-05-03 1:32PM EDT | 62.00 | 0.09 | 0.10 | 0.10 | -0.06 | -40.00% | 2,675 | 2,958 | 0.00% |
| KO240503C00063000 | 2024-05-03 11:46AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 7,268 | 15.63% |
| KO240503C00064000 | 2024-05-03 10:18AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 6,682 | 28.91% |
| KO240503C00065000 | 2024-05-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,122 | 42.19% |
| KO240503C00066000 | 2024-05-01 2:41PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 662 | 53.13% |
| KO240503C00067000 | 2024-05-02 12:45PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 59.38% |
| KO240503C00068000 | 2024-04-30 12:29PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 25 | 68.75% |
| KO240503C00075000 | 2024-04-30 9:41AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 131.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00040000 | 2024-04-15 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 300.00% |
| KO240503P00045000 | 2024-04-10 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 225.00% |
| KO240503P00049000 | 2024-04-11 12:53PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 168.75% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 156.25% |
| KO240503P00051000 | 2024-04-17 10:40AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 143.75% |
| KO240503P00052000 | 2024-05-02 12:54PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 131.25% |
| KO240503P00053000 | 2024-04-24 12:24PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 61 | 118.75% |
| KO240503P00054000 | 2024-04-29 3:51PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 519 | 106.25% |
| KO240503P00055000 | 2024-05-02 12:45PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 93.75% |
| KO240503P00056000 | 2024-05-01 2:53PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 832 | 81.25% |
| KO240503P00057000 | 2024-05-03 10:18AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 1,975 | 50.00% |
| KO240503P00058000 | 2024-05-02 2:58PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,009 | 56.25% |
| KO240503P00059000 | 2024-05-03 10:49AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,043 | 46.88% |
| KO240503P00060000 | 2024-05-03 11:07AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,466 | 34.38% |
| KO240503P00061000 | 2024-05-03 1:27PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 3,020 | 20.31% |
| KO240503P00062000 | 2024-05-03 1:28PM EDT | 62.00 | 0.04 | 0.03 | 0.05 | -0.15 | -78.95% | 1,190 | 3,200 | 8.20% |
| KO240503P00063000 | 2024-05-03 1:29PM EDT | 63.00 | 0.96 | 0.91 | 0.99 | +0.08 | +9.09% | 38 | 385 | 33.40% |
| KO240503P00064000 | 2024-05-03 11:11AM EDT | 64.00 | 2.06 | 1.91 | 1.98 | -0.01 | -0.48% | 4 | 1 | 52.34% |
| KO240503P00065000 | 2024-05-01 3:35PM EDT | 65.00 | 2.84 | 2.90 | 2.98 | 0.00 | - | 21 | 10 | 63.28% |
| KO240503P00067000 | 2024-05-02 11:06AM EDT | 67.00 | 4.90 | 4.25 | 5.00 | 0.00 | - | 1 | 8 | 106.25% |
| KO240503P00070000 | 2024-05-01 2:38PM EDT | 70.00 | 7.60 | 7.90 | 8.00 | 0.00 | - | 9 | 9 | 136.72% |
| KO240503P00072000 | 2024-05-01 3:47PM EDT | 72.00 | 9.80 | 8.15 | 11.35 | 0.00 | - | 12 | 4 | 353.52% |
| KO240503P00073000 | 2024-05-01 3:54PM EDT | 73.00 | 11.50 | 10.85 | 12.25 | 0.00 | - | 3 | 1 | 282.23% |
| KO240503P00075000 | 2024-05-01 3:47PM EDT | 75.00 | 12.80 | 12.85 | 13.60 | 0.00 | - | 6 | 2 | 262.89% |
© 2024 Yahoo. All rights reserved.