The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240628C00057000 | 2024-05-23 9:37AM EDT | 57.00 | 5.50 | 3.95 | 8.10 | 0.00 | - | 1 | 2 | 68.56% |
| KO240628C00058000 | 2024-05-28 3:24PM EDT | 58.00 | 3.82 | 3.00 | 7.10 | 0.00 | - | 1 | 1 | 62.70% |
| KO240628C00059000 | 2024-05-29 11:39AM EDT | 59.00 | 2.84 | 1.97 | 6.00 | 0.00 | - | 10 | 151 | 55.13% |
| KO240628C00060000 | 2024-05-31 11:55AM EDT | 60.00 | 2.20 | 1.58 | 3.30 | -0.02 | -0.90% | 5 | 42 | 20.07% |
| KO240628C00061000 | 2024-05-31 11:54AM EDT | 61.00 | 1.63 | 1.54 | 2.35 | +0.20 | +13.99% | 19 | 31 | 16.55% |
| KO240628C00062000 | 2024-05-31 3:43PM EDT | 62.00 | 1.20 | 1.13 | 1.45 | +0.39 | +48.15% | 154 | 359 | 13.18% |
| KO240628C00063000 | 2024-05-31 3:25PM EDT | 63.00 | 0.74 | 0.71 | 0.78 | +0.36 | +94.74% | 192 | 1,389 | 11.70% |
| KO240628C00064000 | 2024-05-31 3:59PM EDT | 64.00 | 0.31 | 0.31 | 0.36 | +0.15 | +93.75% | 40 | 546 | 11.13% |
| KO240628C00065000 | 2024-05-31 3:43PM EDT | 65.00 | 0.10 | 0.11 | 0.16 | +0.04 | +66.67% | 19 | 205 | 11.38% |
| KO240628C00066000 | 2024-05-30 2:13PM EDT | 66.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 4 | 67 | 11.43% |
| KO240628C00067000 | 2024-05-24 1:24PM EDT | 67.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 8 | 13.67% |
| KO240628C00068000 | 2024-05-29 11:42AM EDT | 68.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 1 | 26 | 28.37% |
| KO240628C00069000 | 2024-05-31 11:39AM EDT | 69.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 0 | 17.87% |
| KO240628C00070000 | 2024-05-20 10:45AM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 48 | 51.90% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240628P00054000 | 2024-05-23 3:03PM EDT | 54.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 20 | 26.56% |
| KO240628P00055000 | 2024-05-24 10:34AM EDT | 55.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 0 | 26.76% |
| KO240628P00056000 | 2024-05-23 2:02PM EDT | 56.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 5 | 105 | 23.05% |
| KO240628P00057000 | 2024-05-31 2:13PM EDT | 57.00 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 7 | 26 | 20.12% |
| KO240628P00058000 | 2024-05-30 10:52AM EDT | 58.00 | 0.11 | 0.03 | 0.07 | 0.00 | - | 2 | 13 | 18.36% |
| KO240628P00059000 | 2024-05-30 3:54PM EDT | 59.00 | 0.10 | 0.06 | 0.10 | -0.07 | -41.18% | 4 | 56 | 16.50% |
| KO240628P00060000 | 2024-05-31 2:13PM EDT | 60.00 | 0.23 | 0.12 | 0.16 | -0.10 | -30.30% | 19 | 65 | 15.04% |
| KO240628P00061000 | 2024-05-31 3:41PM EDT | 61.00 | 0.31 | 0.25 | 0.31 | -0.26 | -45.61% | 79 | 239 | 14.45% |
| KO240628P00062000 | 2024-05-31 3:57PM EDT | 62.00 | 0.57 | 0.50 | 0.58 | -0.39 | -40.62% | 12 | 130 | 14.14% |
| KO240628P00063000 | 2024-05-30 11:09AM EDT | 63.00 | 1.74 | 0.79 | 1.13 | 0.00 | - | 1 | 211 | 15.75% |
| KO240628P00064000 | 2024-05-29 9:50AM EDT | 64.00 | 2.92 | 0.59 | 2.15 | 0.00 | - | 5 | 6 | 22.22% |
| KO240628P00065000 | 2024-05-28 12:01PM EDT | 65.00 | 3.64 | 0.59 | 2.98 | 0.00 | - | 1 | 41 | 24.83% |
© 2024 Yahoo. All rights reserved.