The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00040000 | 2024-04-19 12:15PM EDT | 40.00 | 19.55 | 21.75 | 21.95 | 0.00 | - | 2 | 2 | 221.88% |
| KO240426C00048000 | 2024-04-19 10:14AM EDT | 48.00 | 11.30 | 13.75 | 14.20 | 0.00 | - | 3 | 3 | 159.38% |
| KO240426C00049000 | 2024-04-19 10:14AM EDT | 49.00 | 10.30 | 12.75 | 12.85 | 0.00 | - | 3 | 3 | 0.00% |
| KO240426C00050000 | 2024-04-24 3:22PM EDT | 50.00 | 11.60 | 11.75 | 11.85 | 0.00 | - | 6 | 13 | 0.00% |
| KO240426C00053000 | 2024-04-22 3:59PM EDT | 53.00 | 7.60 | 8.75 | 8.85 | 0.00 | - | 1 | 1 | 0.00% |
| KO240426C00054000 | 2024-04-22 3:59PM EDT | 54.00 | 6.60 | 7.75 | 7.90 | 0.00 | - | 5 | 9 | 0.00% |
| KO240426C00055000 | 2024-04-24 12:31PM EDT | 55.00 | 6.25 | 6.75 | 6.90 | 0.00 | - | 1 | 14 | 0.00% |
| KO240426C00056000 | 2024-04-24 11:50AM EDT | 56.00 | 5.15 | 5.75 | 5.85 | 0.00 | - | 2 | 71 | 0.00% |
| KO240426C00057000 | 2024-04-24 1:34PM EDT | 57.00 | 4.39 | 4.75 | 4.90 | 0.00 | - | 2 | 145 | 0.00% |
| KO240426C00058000 | 2024-04-25 11:16AM EDT | 58.00 | 3.64 | 3.80 | 3.90 | -0.01 | -0.27% | 9 | 833 | 0.00% |
| KO240426C00059000 | 2024-04-25 11:38AM EDT | 59.00 | 2.68 | 2.79 | 2.86 | +0.01 | +0.37% | 30 | 2,206 | 0.00% |
| KO240426C00060000 | 2024-04-25 12:18PM EDT | 60.00 | 1.86 | 1.80 | 1.86 | +0.24 | +14.81% | 105 | 3,160 | 0.00% |
| KO240426C00061000 | 2024-04-25 12:20PM EDT | 61.00 | 0.87 | 0.81 | 0.88 | +0.20 | +29.85% | 492 | 3,482 | 0.00% |
| KO240426C00062000 | 2024-04-25 12:15PM EDT | 62.00 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 6,135 | 5,222 | 9.77% |
| KO240426C00063000 | 2024-04-25 12:13PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8,113 | 5,488 | 15.24% |
| KO240426C00064000 | 2024-04-25 11:17AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 457 | 693 | 22.66% |
| KO240426C00065000 | 2024-04-25 9:45AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 31.25% |
| KO240426C00066000 | 2024-04-24 2:02PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 51.95% |
| KO240426C00067000 | 2024-04-18 9:48AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 46.88% |
| KO240426C00070000 | 2024-04-24 2:20PM EDT | 70.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 81.25% |
| KO240426C00075000 | 2024-04-24 2:05PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 2024-04-24 1:11PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| KO240426P00052000 | 2024-04-11 12:49PM EDT | 52.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 2 | 18 | 215.63% |
| KO240426P00053000 | 2024-04-12 3:25PM EDT | 53.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 15 | 71 | 188.67% |
| KO240426P00054000 | 2024-04-18 1:58PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 33 | 71.88% |
| KO240426P00055000 | 2024-04-25 11:17AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 62.50% |
| KO240426P00056000 | 2024-04-24 12:02PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 769 | 54.69% |
| KO240426P00057000 | 2024-04-25 11:16AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 774 | 50.00% |
| KO240426P00058000 | 2024-04-25 12:08PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,913 | 40.63% |
| KO240426P00059000 | 2024-04-25 10:57AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 244 | 2,834 | 32.03% |
| KO240426P00060000 | 2024-04-25 12:16PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.04 | -80.00% | 483 | 4,733 | 25.00% |
| KO240426P00061000 | 2024-04-25 12:21PM EDT | 61.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 3,253 | 1,381 | 16.80% |
| KO240426P00062000 | 2024-04-25 12:22PM EDT | 62.00 | 0.32 | 0.30 | 0.33 | -0.21 | -39.62% | 1,737 | 295 | 16.31% |
| KO240426P00063000 | 2024-04-25 10:58AM EDT | 63.00 | 1.12 | 1.16 | 1.30 | -0.32 | -22.22% | 130 | 20 | 34.38% |
| KO240426P00067000 | 2024-04-24 2:37PM EDT | 67.00 | 5.55 | 5.15 | 5.25 | 0.00 | - | 9 | 3 | 76.95% |
| KO240426P00073000 | 2024-04-24 2:15PM EDT | 73.00 | 11.50 | 11.15 | 11.25 | 0.00 | - | 6 | 2 | 134.77% |
| KO240426P00075000 | 2024-04-24 1:19PM EDT | 75.00 | 13.70 | 13.10 | 13.25 | 0.00 | - | 18 | 0 | 146.48% |
© 2024 Yahoo. All rights reserved.