The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115C00050000 | 2024-05-09 12:31PM EDT | 50.00 | 13.57 | 12.90 | 15.35 | 0.00 | - | 25 | 28 | 51.56% |
| KO241115C00052500 | 2024-06-14 2:58PM EDT | 52.50 | 11.02 | 10.80 | 11.60 | +0.17 | +1.57% | 1 | 82 | 34.13% |
| KO241115C00055000 | 2024-06-11 2:23PM EDT | 55.00 | 9.21 | 8.50 | 9.70 | 0.00 | - | 14 | 106 | 33.28% |
| KO241115C00057500 | 2024-06-12 12:09PM EDT | 57.50 | 6.46 | 6.40 | 6.50 | 0.00 | - | 14 | 634 | 21.84% |
| KO241115C00060000 | 2024-06-13 3:18PM EDT | 60.00 | 4.33 | 4.40 | 4.85 | 0.00 | - | 7 | 1,529 | 21.58% |
| KO241115C00062500 | 2024-06-14 3:03PM EDT | 62.50 | 2.85 | 2.79 | 2.87 | +0.16 | +5.95% | 21 | 3,717 | 17.55% |
| KO241115C00065000 | 2024-06-14 12:02PM EDT | 65.00 | 1.57 | 1.35 | 1.57 | +0.11 | +7.53% | 58 | 3,899 | 15.82% |
| KO241115C00067500 | 2024-06-14 3:38PM EDT | 67.50 | 0.70 | 0.70 | 0.75 | -0.02 | -2.78% | 40 | 3,533 | 14.71% |
| KO241115C00070000 | 2024-06-14 2:58PM EDT | 70.00 | 0.32 | 0.29 | 0.32 | +0.01 | +3.23% | 1 | 598 | 14.09% |
| KO241115C00072500 | 2024-06-11 2:41PM EDT | 72.50 | 0.17 | 0.11 | 0.15 | 0.00 | - | 1 | 55 | 14.31% |
| KO241115C00075000 | 2024-06-14 1:37PM EDT | 75.00 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 100 | 127 | 14.94% |
| KO241115C00080000 | 2024-06-11 3:56PM EDT | 80.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 9 | 43 | 21.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115P00032500 | 2024-05-16 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 1 | 53.03% |
| KO241115P00040000 | 2024-05-28 12:43PM EDT | 40.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 6 | 114 | 38.38% |
| KO241115P00042500 | 2024-06-13 10:52AM EDT | 42.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 12 | 64 | 34.57% |
| KO241115P00045000 | 2024-06-13 1:37PM EDT | 45.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 4 | 14 | 30.81% |
| KO241115P00047500 | 2024-05-14 3:56PM EDT | 47.50 | 0.04 | 0.04 | 0.10 | 0.00 | - | 3 | 222 | 22.85% |
| KO241115P00050000 | 2024-06-13 3:47PM EDT | 50.00 | 0.11 | 0.05 | 0.32 | 0.00 | - | 2 | 119 | 24.51% |
| KO241115P00052500 | 2024-06-13 3:44PM EDT | 52.50 | 0.19 | 0.17 | 0.20 | +0.01 | +5.56% | 1 | 277 | 18.07% |
| KO241115P00055000 | 2024-06-14 9:53AM EDT | 55.00 | 0.33 | 0.29 | 0.32 | 0.00 | - | 1 | 1,084 | 16.07% |
| KO241115P00057500 | 2024-06-14 10:37AM EDT | 57.50 | 0.63 | 0.55 | 0.58 | +0.05 | +8.62% | 2 | 1,430 | 14.58% |
| KO241115P00060000 | 2024-06-14 3:59PM EDT | 60.00 | 1.05 | 0.93 | 1.06 | -0.01 | -0.94% | 52 | 1,186 | 13.18% |
| KO241115P00062500 | 2024-06-14 2:27PM EDT | 62.50 | 1.87 | 1.71 | 1.90 | -0.06 | -3.11% | 26 | 3,108 | 11.89% |
| KO241115P00065000 | 2024-06-12 1:24PM EDT | 65.00 | 3.20 | 3.10 | 3.20 | 0.00 | - | 1 | 895 | 10.32% |
| KO241115P00067500 | 2024-06-07 12:33PM EDT | 67.50 | 4.15 | 4.95 | 5.35 | 0.00 | - | 3 | 560 | 11.62% |
| KO241115P00070000 | 2024-05-23 11:48AM EDT | 70.00 | 7.55 | 7.30 | 7.55 | 0.00 | - | - | 52 | 10.69% |
| KO241115P00072500 | 2024-05-23 10:19AM EDT | 72.50 | 9.90 | 8.70 | 10.15 | 0.00 | - | - | 70 | 15.31% |
| KO241115P00075000 | 2024-06-04 2:16PM EDT | 75.00 | 11.40 | 11.90 | 12.55 | 0.00 | - | 3 | 131 | 15.63% |
© 2024 Yahoo. All rights reserved.