The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM 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 | 21.20 | 22.35 | 0.00 | - | 1 | 113 | 273.44% |
| KO240503C00045000 | 2024-04-22 10:21AM EDT | 45.00 | 15.05 | 16.85 | 17.35 | 0.00 | - | - | 9 | 207.81% |
| KO240503C00047000 | 2024-04-22 3:59PM EDT | 47.00 | 13.65 | 15.15 | 16.75 | 0.00 | - | - | 2 | 309.38% |
| KO240503C00049000 | 2024-04-17 9:34AM EDT | 49.00 | 9.45 | 13.20 | 13.35 | 0.00 | - | - | 1 | 159.38% |
| KO240503C00050000 | 2024-05-01 1:53PM EDT | 50.00 | 12.10 | 12.20 | 12.45 | 0.00 | - | 1 | 17 | 132.81% |
| KO240503C00051000 | 2024-04-23 3:59PM EDT | 51.00 | 9.75 | 10.80 | 13.00 | 0.00 | - | - | 1 | 234.18% |
| KO240503C00052000 | 2024-04-30 12:55PM EDT | 52.00 | 9.80 | 9.85 | 10.35 | 0.00 | - | 1 | 8 | 125.00% |
| KO240503C00053000 | 2024-05-01 9:48AM EDT | 53.00 | 9.34 | 9.10 | 9.35 | 0.00 | - | 1 | 6 | 113.28% |
| KO240503C00054000 | 2024-04-30 10:30AM EDT | 54.00 | 8.00 | 7.30 | 8.35 | 0.00 | - | 1 | 7 | 102.34% |
| KO240503C00055000 | 2024-04-30 11:03AM EDT | 55.00 | 6.90 | 7.20 | 7.35 | 0.00 | - | 2 | 3 | 91.41% |
| KO240503C00056000 | 2024-05-01 9:44AM EDT | 56.00 | 5.39 | 5.40 | 6.35 | 0.00 | - | 12 | 20 | 80.08% |
| KO240503C00057000 | 2024-05-01 12:07PM EDT | 57.00 | 4.90 | 5.20 | 5.35 | 0.00 | - | 2 | 14 | 68.75% |
| KO240503C00058000 | 2024-05-02 12:32PM EDT | 58.00 | 4.22 | 4.20 | 4.35 | +0.27 | +6.84% | 5 | 114 | 57.81% |
| KO240503C00059000 | 2024-05-02 12:32PM EDT | 59.00 | 3.22 | 3.25 | 3.35 | -0.03 | -0.92% | 14 | 602 | 46.48% |
| KO240503C00060000 | 2024-05-02 2:11PM EDT | 60.00 | 2.33 | 2.24 | 2.33 | +0.09 | +4.02% | 73 | 2,464 | 31.25% |
| KO240503C00061000 | 2024-05-02 2:31PM EDT | 61.00 | 1.31 | 1.28 | 1.33 | +0.29 | +28.43% | 155 | 1,714 | 19.73% |
| KO240503C00062000 | 2024-05-02 2:35PM EDT | 62.00 | 0.39 | 0.35 | 0.40 | +0.13 | +50.00% | 1,238 | 2,998 | 11.91% |
| KO240503C00063000 | 2024-05-02 2:39PM EDT | 63.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 3,756 | 7,751 | 12.31% |
| KO240503C00064000 | 2024-05-02 1:59PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 6,605 | 19.14% |
| KO240503C00065000 | 2024-05-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,121 | 28.13% |
| KO240503C00066000 | 2024-05-01 2:41PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 662 | 35.94% |
| KO240503C00067000 | 2024-05-02 12:45PM EDT | 67.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 1 | 227 | 90.43% |
| KO240503C00068000 | 2024-04-30 12:29PM EDT | 68.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 29 | 25 | 131.06% |
| KO240503C00075000 | 2024-04-30 9:41AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 93.75% |
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 | 212.50% |
| KO240503P00045000 | 2024-04-10 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 156.25% |
| KO240503P00049000 | 2024-04-11 12:53PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 118.75% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 112.50% |
| KO240503P00051000 | 2024-04-17 10:40AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 100.00% |
| KO240503P00052000 | 2024-05-02 12:54PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 93.75% |
| KO240503P00053000 | 2024-04-24 12:24PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 61 | 84.38% |
| KO240503P00054000 | 2024-04-29 3:51PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 519 | 75.00% |
| KO240503P00055000 | 2024-05-02 12:45PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 311 | 71.88% |
| KO240503P00056000 | 2024-05-01 2:53PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 832 | 56.25% |
| KO240503P00057000 | 2024-05-02 9:34AM EDT | 57.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,975 | 50.00% |
| KO240503P00058000 | 2024-05-01 12:50PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,009 | 43.75% |
| KO240503P00059000 | 2024-05-02 2:39PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,044 | 35.16% |
| KO240503P00060000 | 2024-05-02 2:10PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 3,521 | 25.78% |
| KO240503P00061000 | 2024-05-02 2:25PM EDT | 61.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,152 | 2,939 | 17.97% |
| KO240503P00062000 | 2024-05-02 2:39PM EDT | 62.00 | 0.09 | 0.09 | 0.10 | -0.18 | -64.29% | 2,616 | 2,687 | 11.91% |
| KO240503P00063000 | 2024-05-02 2:33PM EDT | 63.00 | 0.73 | 0.70 | 0.80 | -0.37 | -33.64% | 32 | 492 | 18.56% |
| KO240503P00064000 | 2024-05-01 3:56PM EDT | 64.00 | 2.07 | 1.69 | 1.82 | 0.00 | - | 1,736 | 1 | 34.38% |
| KO240503P00065000 | 2024-05-01 3:35PM EDT | 65.00 | 2.84 | 2.69 | 2.78 | 0.00 | - | 21 | 10 | 42.19% |
| KO240503P00067000 | 2024-05-02 11:06AM EDT | 67.00 | 4.90 | 4.65 | 4.80 | -0.04 | -0.81% | 1 | 8 | 50.78% |
| KO240503P00070000 | 2024-05-01 2:38PM EDT | 70.00 | 7.60 | 6.95 | 7.80 | 0.00 | - | 9 | 9 | 96.09% |
| KO240503P00072000 | 2024-05-01 3:47PM EDT | 72.00 | 9.80 | 9.65 | 9.80 | 0.00 | - | 12 | 4 | 90.63% |
| KO240503P00073000 | 2024-05-01 3:54PM EDT | 73.00 | 11.50 | 10.65 | 11.15 | 0.00 | - | 3 | 1 | 141.41% |
| KO240503P00075000 | 2024-05-01 3:47PM EDT | 75.00 | 12.80 | 12.65 | 12.80 | 0.00 | - | 6 | 2 | 112.50% |
© 2024 Yahoo. All rights reserved.