The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00027500 | 2023-12-11 2:49PM EDT | 27.50 | 31.80 | 31.20 | 35.10 | 0.00 | - | 1 | 3 | 0.00% |
| KO240621C00030000 | 2024-05-13 12:25PM EDT | 30.00 | 33.46 | 30.85 | 35.10 | 0.00 | - | 1 | 2 | 132.03% |
| KO240621C00032500 | 2023-12-18 10:31AM EDT | 32.50 | 26.69 | 26.80 | 30.05 | 0.00 | - | 1 | 15 | 0.00% |
| KO240621C00035000 | 2024-03-13 11:13AM EDT | 35.00 | 25.80 | 24.05 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00037500 | 2024-03-27 2:21PM EDT | 37.50 | 23.67 | 23.85 | 25.60 | 0.00 | - | 23 | 30 | 116.80% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 40.00 | 22.06 | 21.60 | 23.15 | 0.00 | - | 2 | 123 | 108.98% |
| KO240621C00042500 | 2024-03-18 12:27PM EDT | 42.50 | 18.35 | 14.35 | 18.40 | 0.00 | - | 1 | 26 | 0.00% |
| KO240621C00045000 | 2024-05-14 11:30AM EDT | 45.00 | 18.15 | 15.90 | 20.15 | 0.00 | - | 1 | 36 | 72.46% |
| KO240621C00047500 | 2024-05-30 12:52PM EDT | 47.50 | 14.56 | 13.50 | 17.65 | 0.00 | - | 1 | 199 | 67.19% |
| KO240621C00050000 | 2024-05-23 9:49AM EDT | 50.00 | 11.85 | 11.10 | 15.15 | -0.73 | -5.80% | 22 | 898 | 60.45% |
| KO240621C00052500 | 2024-05-30 9:30AM EDT | 52.50 | 9.53 | 8.45 | 12.35 | 0.00 | - | 10 | 675 | 103.27% |
| KO240621C00055000 | 2024-05-31 3:42PM EDT | 55.00 | 7.75 | 7.00 | 8.25 | +0.62 | +8.70% | 1 | 1,538 | 44.92% |
| KO240621C00057000 | 2024-05-23 12:37PM EDT | 57.00 | 5.79 | 4.90 | 8.10 | 0.00 | - | - | 3 | 79.15% |
| KO240621C00057500 | 2024-05-31 1:19PM EDT | 57.50 | 4.81 | 3.70 | 7.60 | +0.28 | +6.18% | 40 | 1,964 | 75.78% |
| KO240621C00058000 | 2024-05-28 3:59PM EDT | 58.00 | 4.01 | 2.90 | 6.75 | 0.00 | - | 1 | 2 | 65.53% |
| KO240621C00059000 | 2024-05-29 3:17PM EDT | 59.00 | 3.00 | 4.00 | 5.10 | 0.00 | - | 6 | 7 | 46.14% |
| KO240621C00060000 | 2024-05-31 2:30PM EDT | 60.00 | 2.53 | 3.05 | 3.25 | +0.31 | +13.96% | 73 | 10,270 | 21.92% |
| KO240621C00061000 | 2024-05-31 2:22PM EDT | 61.00 | 1.66 | 2.05 | 2.80 | +0.31 | +22.96% | 34 | 219 | 27.98% |
| KO240621C00062000 | 2024-05-31 3:59PM EDT | 62.00 | 1.32 | 1.31 | 1.36 | +0.58 | +78.38% | 201 | 831 | 13.58% |
| KO240621C00062500 | 2024-05-31 3:58PM EDT | 62.50 | 0.95 | 0.95 | 1.00 | +0.46 | +93.88% | 798 | 34,908 | 12.75% |
| KO240621C00063000 | 2024-05-31 3:59PM EDT | 63.00 | 0.65 | 0.65 | 0.69 | +0.34 | +109.68% | 599 | 2,705 | 12.01% |
| KO240621C00064000 | 2024-05-31 3:49PM EDT | 64.00 | 0.21 | 0.23 | 0.28 | +0.10 | +90.91% | 1,459 | 2,687 | 11.30% |
| KO240621C00065000 | 2024-05-31 3:56PM EDT | 65.00 | 0.08 | 0.07 | 0.10 | +0.04 | +100.00% | 2,650 | 17,498 | 11.33% |
| KO240621C00066000 | 2024-05-31 10:13AM EDT | 66.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 3 | 123 | 12.11% |
| KO240621C00067000 | 2024-05-31 12:46PM EDT | 67.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 31 | 14.26% |
| KO240621C00067500 | 2024-05-31 2:31PM EDT | 67.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 5,404 | 14.65% |
| KO240621C00068000 | 2024-05-29 10:54AM EDT | 68.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 64 | 16.02% |
| KO240621C00069000 | 2024-05-28 11:33AM EDT | 69.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 53 | 210 | 18.36% |
| KO240621C00070000 | 2024-05-31 10:18AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 180 | 5,495 | 22.27% |
| KO240621C00072500 | 2024-04-24 10:52AM EDT | 72.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 882 | 54.74% |
| KO240621C00075000 | 2024-05-24 3:20PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,919 | 33.79% |
| KO240621C00080000 | 2024-05-20 2:39PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,685 | 39.06% |
| KO240621C00085000 | 2023-09-21 10:27AM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 400 | 643 | 65.82% |
| KO240621C00090000 | 2024-01-23 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00027500 | 2024-02-06 3:42PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 129.69% |
| KO240621P00030000 | 2024-04-15 2:14PM EDT | 30.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 2,918 | 140.23% |
| KO240621P00032500 | 2023-08-17 11:43AM EDT | 32.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 127.34% |
| KO240621P00035000 | 2024-01-11 4:10PM EDT | 35.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 91 | 113.28% |
| KO240621P00037500 | 2024-05-20 3:43PM EDT | 37.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 5,010 | 175.59% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 703 | 73.44% |
| KO240621P00042500 | 2024-04-23 12:28PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 2,303 | 50.00% |
| KO240621P00045000 | 2024-05-29 2:44PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,300 | 50.00% |
| KO240621P00047500 | 2024-05-13 3:28PM EDT | 47.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 110 | 5,166 | 61.72% |
| KO240621P00050000 | 2024-05-29 3:41PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 12,854 | 45.70% |
| KO240621P00052500 | 2024-05-31 12:29PM EDT | 52.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 3 | 7,140 | 50.20% |
| KO240621P00053000 | 2024-05-24 3:14PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 400 | 400 | 33.99% |
| KO240621P00054000 | 2024-05-28 11:21AM EDT | 54.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 40 | 40 | 30.86% |
| KO240621P00055000 | 2024-05-31 3:58PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 8,902 | 27.54% |
| KO240621P00056000 | 2024-05-28 9:40AM EDT | 56.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 5 | 25.59% |
| KO240621P00057000 | 2024-05-31 12:40PM EDT | 57.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 100 | 1,012 | 22.27% |
| KO240621P00057500 | 2024-05-31 3:59PM EDT | 57.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 16 | 7,993 | 20.70% |
| KO240621P00058000 | 2024-05-31 12:40PM EDT | 58.00 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 101 | 78 | 19.73% |
| KO240621P00059000 | 2024-05-31 3:26PM EDT | 59.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 4 | 460 | 17.58% |
| KO240621P00060000 | 2024-05-31 3:58PM EDT | 60.00 | 0.12 | 0.10 | 0.12 | -0.11 | -47.83% | 1,449 | 14,281 | 15.97% |
| KO240621P00061000 | 2024-05-31 3:53PM EDT | 61.00 | 0.23 | 0.20 | 0.23 | -0.27 | -54.00% | 166 | 3,507 | 14.80% |
| KO240621P00062000 | 2024-05-31 3:52PM EDT | 62.00 | 0.50 | 0.45 | 0.49 | -0.43 | -46.24% | 63 | 1,710 | 14.70% |
| KO240621P00062500 | 2024-05-31 3:31PM EDT | 62.50 | 0.67 | 0.62 | 0.67 | -0.47 | -41.23% | 257 | 9,179 | 14.45% |
| KO240621P00063000 | 2024-05-31 3:55PM EDT | 63.00 | 0.92 | 0.88 | 0.91 | -0.82 | -47.13% | 5 | 115 | 14.50% |
| KO240621P00064000 | 2024-05-31 2:11PM EDT | 64.00 | 2.14 | 1.38 | 1.63 | -0.25 | -10.46% | 5 | 10 | 16.55% |
| KO240621P00065000 | 2024-05-31 2:10PM EDT | 65.00 | 3.10 | 2.30 | 2.61 | -0.30 | -8.82% | 10 | 995 | 21.68% |
| KO240621P00066000 | 2024-05-31 11:38AM EDT | 66.00 | 4.35 | 2.90 | 4.00 | -0.21 | -4.61% | 8 | 1 | 34.40% |
| KO240621P00067000 | 2024-05-31 10:20AM EDT | 67.00 | 5.50 | 2.38 | 6.50 | -0.05 | -0.90% | 1 | 1 | 66.89% |
| KO240621P00067500 | 2024-05-30 1:56PM EDT | 67.50 | 5.75 | 3.05 | 7.00 | -0.10 | -1.71% | 1 | 27 | 69.63% |
| KO240621P00068000 | 2024-05-31 10:20AM EDT | 68.00 | 6.25 | 3.30 | 7.50 | +0.80 | +14.68% | 8 | 30 | 72.27% |
| KO240621P00069000 | 2024-05-31 10:32AM EDT | 69.00 | 7.25 | 4.35 | 8.55 | +0.85 | +13.28% | 9 | 3 | 78.32% |
| KO240621P00070000 | 2024-05-30 11:55AM EDT | 70.00 | 8.45 | 5.35 | 9.35 | 0.00 | - | 1 | 22 | 79.54% |
| KO240621P00071000 | 2024-05-28 1:08PM EDT | 71.00 | 9.75 | 6.35 | 10.20 | 0.00 | - | 3 | 3 | 81.35% |
| KO240621P00072000 | 2024-05-28 10:19AM EDT | 72.00 | 10.30 | 7.40 | 11.20 | 0.00 | - | 42 | 42 | 85.79% |
| KO240621P00072500 | 2024-05-29 9:45AM EDT | 72.50 | 11.30 | 7.85 | 11.70 | 0.00 | - | 1 | 33 | 87.94% |
| KO240621P00073000 | 2024-05-28 10:19AM EDT | 73.00 | 11.30 | 8.35 | 12.45 | 0.00 | - | 2 | 7 | 94.90% |
| KO240621P00074000 | 2024-05-30 10:49AM EDT | 74.00 | 12.55 | 9.25 | 13.30 | 0.00 | - | 12 | 12 | 96.14% |
| KO240621P00075000 | 2024-05-23 1:40PM EDT | 75.00 | 12.85 | 10.40 | 14.50 | 0.00 | - | 2 | 61 | 54.79% |
| KO240621P00080000 | 2024-05-08 10:55AM EDT | 80.00 | 17.40 | 15.25 | 19.50 | 0.00 | - | 35 | 187 | 65.43% |
| KO240621P00085000 | 2024-04-23 3:59PM EDT | 85.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KO240621P00090000 | 2023-09-13 11:36AM EDT | 90.00 | 31.90 | 36.55 | 37.60 | 0.00 | - | 1 | 0 | 293.19% |
© 2024 Yahoo. All rights reserved.