The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920C00032500 | 2024-09-05 12:51PM EDT | 32.50 | 39.22 | 38.30 | 40.20 | 0.00 | - | - | 0 | 350.00% |
| KO240920C00047500 | 2024-05-13 9:42AM EDT | 47.50 | 16.27 | 15.50 | 15.65 | 0.00 | - | 1 | 1 | 0.00% |
| KO240920C00050000 | 2024-09-12 1:09PM EDT | 50.00 | 21.05 | 21.40 | 21.80 | 0.00 | - | 10 | 0 | 157.81% |
| KO240920C00052500 | 2024-09-12 3:19PM EDT | 52.50 | 18.65 | 18.95 | 19.05 | 0.00 | - | 605 | 1 | 122.27% |
| KO240920C00055000 | 2024-09-12 3:46PM EDT | 55.00 | 15.83 | 15.45 | 16.95 | -0.48 | -2.94% | 5 | 5 | 154.30% |
| KO240920C00057500 | 2024-09-13 9:41AM EDT | 57.50 | 13.10 | 13.90 | 14.05 | -0.55 | -4.03% | 1 | 1 | 85.94% |
| KO240920C00060000 | 2024-09-13 10:34AM EDT | 60.00 | 11.05 | 11.45 | 12.15 | -0.27 | -2.39% | 20 | 22 | 103.91% |
| KO240920C00061000 | 2024-09-10 10:11AM EDT | 61.00 | 11.05 | 10.45 | 10.55 | 0.00 | - | 1 | 4 | 69.34% |
| KO240920C00062000 | 2024-09-12 10:58AM EDT | 62.00 | 8.82 | 9.45 | 9.55 | 0.00 | - | 1 | 0 | 63.28% |
| KO240920C00062500 | 2024-09-13 9:42AM EDT | 62.50 | 8.09 | 8.95 | 9.50 | -0.51 | -5.93% | 2 | 48 | 80.18% |
| KO240920C00063000 | 2024-09-13 9:53AM EDT | 63.00 | 7.90 | 8.45 | 8.55 | -0.51 | -6.06% | 1 | 0 | 57.42% |
| KO240920C00064000 | 2024-09-13 1:25PM EDT | 64.00 | 7.40 | 7.45 | 8.10 | +0.30 | +4.23% | 2 | 0 | 72.27% |
| KO240920C00065000 | 2024-09-13 11:45AM EDT | 65.00 | 6.30 | 6.45 | 6.75 | +0.05 | +0.80% | 15 | 110 | 54.10% |
| KO240920C00066000 | 2024-09-13 1:38PM EDT | 66.00 | 5.55 | 5.45 | 6.05 | +0.27 | +5.11% | 3 | 1 | 55.96% |
| KO240920C00067000 | 2024-09-13 3:43PM EDT | 67.00 | 4.50 | 4.45 | 4.90 | +0.40 | +9.76% | 33 | 45 | 55.18% |
| KO240920C00067500 | 2024-09-13 3:48PM EDT | 67.50 | 3.95 | 3.95 | 4.10 | +0.10 | +2.60% | 124 | 220 | 37.01% |
| KO240920C00068000 | 2024-09-13 1:35PM EDT | 68.00 | 3.55 | 3.45 | 3.60 | +0.30 | +9.23% | 10 | 10 | 33.50% |
| KO240920C00069000 | 2024-09-13 2:18PM EDT | 69.00 | 2.36 | 2.52 | 2.73 | +0.07 | +3.06% | 9 | 31 | 31.84% |
| KO240920C00070000 | 2024-09-13 3:59PM EDT | 70.00 | 1.63 | 1.51 | 1.68 | +0.38 | +30.40% | 193 | 2,693 | 21.58% |
| KO240920C00071000 | 2024-09-13 3:59PM EDT | 71.00 | 0.89 | 0.85 | 0.89 | +0.34 | +61.82% | 1,897 | 6,430 | 18.26% |
| KO240920C00072000 | 2024-09-13 3:59PM EDT | 72.00 | 0.35 | 0.32 | 0.34 | +0.15 | +75.00% | 1,679 | 2,490 | 16.07% |
| KO240920C00072500 | 2024-09-13 3:56PM EDT | 72.50 | 0.19 | 0.17 | 0.20 | +0.05 | +35.71% | 560 | 2,898 | 16.11% |
| KO240920C00073000 | 2024-09-13 3:59PM EDT | 73.00 | 0.10 | 0.09 | 0.13 | +0.04 | +66.67% | 724 | 1,333 | 17.09% |
| KO240920C00074000 | 2024-09-13 3:56PM EDT | 74.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 136 | 1,350 | 17.58% |
| KO240920C00075000 | 2024-09-13 3:40PM EDT | 75.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 27 | 1,081 | 23.63% |
| KO240920C00076000 | 2024-09-13 3:49PM EDT | 76.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 334 | 26.17% |
| KO240920C00077000 | 2024-09-09 2:54PM EDT | 77.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 21 | 30.47% |
| KO240920C00077500 | 2024-09-12 3:49PM EDT | 77.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 219 | 32.81% |
| KO240920C00078000 | 2024-09-12 3:49PM EDT | 78.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 396 | 32.81% |
| KO240920C00079000 | 2024-09-13 3:33PM EDT | 79.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 28 | 27 | 57.72% |
| KO240920C00080000 | 2024-09-06 3:49PM EDT | 80.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 258 | 54.88% |
| KO240920C00085000 | 2024-09-09 3:49PM EDT | 85.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 17 | 44 | 70.90% |
| KO240920C00090000 | 2024-09-04 10:25AM EDT | 90.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 15 | 81.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920P00042500 | 2024-04-01 10:40AM EDT | 42.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 5 | 248.83% |
| KO240920P00045000 | 2024-09-10 9:49AM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 50 | 169.53% |
| KO240920P00047500 | 2024-06-27 11:09AM EDT | 47.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 103 | 154.69% |
| KO240920P00050000 | 2024-08-07 2:27PM EDT | 50.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 6 | 129 | 136.33% |
| KO240920P00052500 | 2024-08-08 10:38AM EDT | 52.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 180 | 4,579 | 118.75% |
| KO240920P00055000 | 2024-09-13 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,083 | 73.44% |
| KO240920P00057000 | 2024-09-09 3:01PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 122 | 244 | 68.75% |
| KO240920P00057500 | 2024-09-11 3:25PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,685 | 62.50% |
| KO240920P00058000 | 2024-08-22 3:08PM EDT | 58.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 99 | 64.06% |
| KO240920P00059000 | 2024-09-10 10:04AM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 146 | 59.38% |
| KO240920P00060000 | 2024-09-13 10:41AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 5,172 | 50.00% |
| KO240920P00061000 | 2024-09-11 3:01PM EDT | 61.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 207 | 468 | 69.34% |
| KO240920P00062000 | 2024-09-11 9:36AM EDT | 62.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 40 | 433 | 57.03% |
| KO240920P00062500 | 2024-09-13 10:41AM EDT | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 4,415 | 43.75% |
| KO240920P00063000 | 2024-09-13 12:53PM EDT | 63.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 2 | 557 | 52.34% |
| KO240920P00064000 | 2024-09-13 3:26PM EDT | 64.00 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 10 | 327 | 53.71% |
| KO240920P00065000 | 2024-09-13 3:37PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 155 | 7,511 | 35.16% |
| KO240920P00066000 | 2024-09-13 2:09PM EDT | 66.00 | 0.01 | 0.01 | 0.13 | -0.04 | -80.00% | 31 | 70 | 42.97% |
| KO240920P00067000 | 2024-09-13 10:18AM EDT | 67.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 5,196 | 29.49% |
| KO240920P00067500 | 2024-09-13 3:30PM EDT | 67.50 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 65 | 4,523 | 26.76% |
| KO240920P00068000 | 2024-09-13 2:08PM EDT | 68.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 47 | 527 | 23.83% |
| KO240920P00069000 | 2024-09-13 3:43PM EDT | 69.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 451 | 2,062 | 19.63% |
| KO240920P00070000 | 2024-09-13 3:54PM EDT | 70.00 | 0.15 | 0.13 | 0.16 | -0.15 | -50.00% | 594 | 5,587 | 17.38% |
| KO240920P00071000 | 2024-09-13 3:56PM EDT | 71.00 | 0.37 | 0.36 | 0.39 | -0.35 | -48.61% | 984 | 2,975 | 15.72% |
| KO240920P00072000 | 2024-09-13 3:59PM EDT | 72.00 | 0.85 | 0.83 | 1.05 | -0.76 | -47.20% | 701 | 2,591 | 19.53% |
| KO240920P00072500 | 2024-09-13 1:30PM EDT | 72.50 | 1.22 | 1.16 | 1.24 | -0.91 | -42.72% | 9 | 1,102 | 14.26% |
| KO240920P00073000 | 2024-09-13 2:56PM EDT | 73.00 | 1.78 | 1.53 | 1.78 | -0.62 | -25.83% | 18 | 1,225 | 19.63% |
| KO240920P00074000 | 2024-09-13 11:47AM EDT | 74.00 | 2.76 | 2.41 | 2.62 | -0.99 | -26.40% | 1 | 60 | 16.60% |
| KO240920P00075000 | 2024-09-12 9:30AM EDT | 75.00 | 4.42 | 2.94 | 3.65 | 0.00 | - | 1 | 40 | 24.61% |
| KO240920P00076000 | 2024-09-13 9:35AM EDT | 76.00 | 5.15 | 4.05 | 4.65 | -0.55 | -9.65% | 11 | 184 | 29.69% |
| KO240920P00077000 | 2024-09-13 3:34PM EDT | 77.00 | 5.65 | 5.05 | 5.65 | -0.90 | -13.74% | 11 | 46 | 34.57% |
| KO240920P00077500 | 2024-08-20 11:06AM EDT | 77.50 | 8.35 | 5.80 | 6.15 | 0.00 | - | 1 | 0 | 36.91% |
| KO240920P00078000 | 2024-09-13 3:34PM EDT | 78.00 | 6.75 | 6.50 | 7.50 | -0.95 | -12.34% | 40 | 161 | 62.60% |
| KO240920P00079000 | 2024-09-13 3:34PM EDT | 79.00 | 7.71 | 7.35 | 7.65 | +0.31 | +4.19% | 30 | 48 | 43.75% |
| KO240920P00080000 | 2024-09-09 11:31AM EDT | 80.00 | 8.25 | 8.20 | 8.65 | 0.00 | - | 2 | 10 | 48.05% |
| KO240920P00081000 | 2024-08-28 9:48AM EDT | 81.00 | 9.75 | 9.30 | 9.65 | 0.00 | - | 2 | 10 | 52.34% |
| KO240920P00085000 | 2024-09-13 10:02AM EDT | 85.00 | 14.05 | 13.50 | 14.40 | -2.35 | -14.33% | 1 | 0 | 97.46% |
| KO240920P00090000 | 2024-09-13 3:34PM EDT | 90.00 | 18.75 | 18.50 | 19.55 | +0.20 | +1.08% | 21 | 50 | 125.59% |
© 2024 Yahoo. All rights reserved.