The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018C00057500 | 2024-08-15 2:18PM EDT | 57.50 | 11.50 | 12.80 | 14.70 | 0.00 | - | 1 | 3 | 62.11% |
| KO241018C00060000 | 2024-09-05 3:19PM EDT | 60.00 | 10.83 | 11.10 | 12.25 | 0.00 | - | 2 | 30 | 54.20% |
| KO241018C00062500 | 2024-09-05 11:34AM EDT | 62.50 | 8.85 | 8.60 | 10.85 | 0.00 | - | 1 | 63 | 61.52% |
| KO241018C00065000 | 2024-09-06 3:50PM EDT | 65.00 | 6.28 | 6.20 | 7.40 | -0.61 | -8.85% | 8 | 1,209 | 38.57% |
| KO241018C00067500 | 2024-09-06 12:15PM EDT | 67.50 | 4.06 | 3.95 | 4.65 | -0.02 | -0.49% | 6 | 2,959 | 25.95% |
| KO241018C00070000 | 2024-09-06 3:59PM EDT | 70.00 | 2.15 | 1.92 | 2.17 | +0.03 | +1.42% | 124 | 7,989 | 16.24% |
| KO241018C00072500 | 2024-09-06 3:57PM EDT | 72.50 | 0.84 | 0.85 | 0.88 | +0.02 | +2.44% | 243 | 7,004 | 15.21% |
| KO241018C00075000 | 2024-09-06 3:49PM EDT | 75.00 | 0.26 | 0.20 | 0.50 | +0.03 | +13.04% | 251 | 1,692 | 18.56% |
| KO241018C00077500 | 2024-09-06 3:40PM EDT | 77.50 | 0.07 | 0.04 | 0.14 | 0.00 | - | 12 | 583 | 17.48% |
| KO241018C00080000 | 2024-09-05 11:42AM EDT | 80.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 3 | 89 | 21.58% |
| KO241018C00085000 | 2024-09-06 10:32AM EDT | 85.00 | 0.04 | 0.01 | 0.20 | -0.02 | -33.33% | 7 | 15 | 33.15% |
| KO241018C00090000 | 2024-09-06 2:45PM EDT | 90.00 | 0.01 | 0.00 | 0.24 | +0.01 | - | 10 | 1 | 42.68% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018P00042500 | 2024-08-06 10:13AM EDT | 42.50 | 0.16 | 0.00 | 0.16 | 0.00 | - | - | 3 | 72.27% |
| KO241018P00045000 | 2024-08-05 9:39AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| KO241018P00050000 | 2024-07-30 1:54PM EDT | 50.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 60 | 32 | 55.27% |
| KO241018P00055000 | 2024-09-06 10:33AM EDT | 55.00 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 1 | 605 | 40.14% |
| KO241018P00057500 | 2024-09-04 9:30AM EDT | 57.50 | 0.06 | 0.02 | 0.13 | 0.00 | - | 30 | 408 | 36.52% |
| KO241018P00060000 | 2024-09-03 12:15PM EDT | 60.00 | 0.07 | 0.03 | 0.29 | 0.00 | - | 2 | 1,276 | 36.28% |
| KO241018P00062500 | 2024-09-06 1:13PM EDT | 62.50 | 0.11 | 0.06 | 0.18 | 0.00 | - | 8 | 3,964 | 26.17% |
| KO241018P00065000 | 2024-09-06 1:20PM EDT | 65.00 | 0.19 | 0.18 | 0.21 | -0.02 | -9.52% | 188 | 3,476 | 20.61% |
| KO241018P00067500 | 2024-09-06 3:51PM EDT | 67.50 | 0.47 | 0.42 | 0.47 | +0.03 | +6.82% | 638 | 4,327 | 18.43% |
| KO241018P00070000 | 2024-09-06 3:54PM EDT | 70.00 | 1.05 | 1.04 | 1.10 | -0.04 | -3.67% | 393 | 5,497 | 17.02% |
| KO241018P00072500 | 2024-09-06 3:59PM EDT | 72.50 | 2.34 | 2.10 | 2.36 | +0.10 | +4.46% | 76 | 1,936 | 16.55% |
| KO241018P00075000 | 2024-09-06 1:34PM EDT | 75.00 | 4.35 | 3.25 | 5.40 | -0.04 | -0.91% | 2 | 93 | 31.71% |
| KO241018P00077500 | 2024-09-05 3:55PM EDT | 77.50 | 6.80 | 6.35 | 6.85 | +6.80 | - | - | 15 | 24.90% |
| KO241018P00080000 | 2024-09-03 1:42PM EDT | 80.00 | 7.18 | 8.40 | 9.55 | 0.00 | - | 4 | 5 | 34.25% |
© 2024 Yahoo. All rights reserved.