The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220C00037500 | 2024-04-22 12:21PM EDT | 37.50 | 23.09 | 23.60 | 27.55 | 0.00 | - | - | 10 | 0.00% |
| KO241220C00040000 | 2024-09-12 3:14PM EDT | 40.00 | 31.45 | 31.30 | 32.40 | 0.00 | - | 1 | 0 | 50.00% |
| KO241220C00047500 | 2024-08-02 11:11AM EDT | 47.50 | 20.70 | 22.95 | 27.25 | 0.00 | - | 1 | 2 | 61.84% |
| KO241220C00050000 | 2024-08-30 10:12AM EDT | 50.00 | 22.39 | 22.25 | 22.60 | 0.00 | - | 1 | 6 | 52.20% |
| KO241220C00052500 | 2024-09-12 10:16AM EDT | 52.50 | 18.75 | 19.80 | 20.00 | 0.00 | - | 2 | 31 | 48.00% |
| KO241220C00055000 | 2024-09-12 3:46PM EDT | 55.00 | 16.50 | 17.40 | 17.75 | 0.00 | - | 2 | 78 | 46.41% |
| KO241220C00057500 | 2024-09-17 11:10AM EDT | 57.50 | 15.97 | 14.85 | 15.00 | 0.00 | - | 5 | 457 | 36.99% |
| KO241220C00060000 | 2024-09-18 12:16PM EDT | 60.00 | 12.90 | 12.45 | 12.55 | +0.30 | +2.38% | 10 | 1,342 | 32.37% |
| KO241220C00062500 | 2024-09-18 10:12AM EDT | 62.50 | 10.60 | 10.10 | 10.20 | +0.42 | +4.13% | 1 | 3,583 | 28.83% |
| KO241220C00065000 | 2024-09-18 2:38PM EDT | 65.00 | 7.45 | 7.80 | 7.90 | 0.00 | - | 12 | 5,873 | 25.28% |
| KO241220C00067500 | 2024-09-18 1:55PM EDT | 67.50 | 5.82 | 5.55 | 5.70 | -0.28 | -4.59% | 6 | 15,734 | 21.89% |
| KO241220C00070000 | 2024-09-18 2:40PM EDT | 70.00 | 3.30 | 3.60 | 3.70 | -0.10 | -2.94% | 50 | 5,650 | 18.85% |
| KO241220C00072500 | 2024-09-18 2:40PM EDT | 72.50 | 1.91 | 2.14 | 2.28 | -0.28 | -12.79% | 501 | 4,701 | 17.91% |
| KO241220C00075000 | 2024-09-18 2:49PM EDT | 75.00 | 0.98 | 1.03 | 1.15 | -0.16 | -14.04% | 123 | 3,752 | 16.30% |
| KO241220C00077500 | 2024-09-18 2:13PM EDT | 77.50 | 0.49 | 0.30 | 0.50 | -0.02 | -3.92% | 8 | 1,357 | 15.33% |
| KO241220C00080000 | 2024-09-18 12:32PM EDT | 80.00 | 0.19 | 0.15 | 0.19 | -0.02 | -9.52% | 53 | 740 | 14.80% |
| KO241220C00085000 | 2024-09-17 9:30AM EDT | 85.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 114 | 19.24% |
| KO241220C00090000 | 2024-09-12 9:30AM EDT | 90.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 20 | 29 | 42.14% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220P00032500 | 2024-08-29 3:04PM EDT | 32.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 24 | 100.98% |
| KO241220P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 64.45% |
| KO241220P00037500 | 2024-04-05 10:08AM EDT | 37.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 59.38% |
| KO241220P00040000 | 2024-05-31 12:36PM EDT | 40.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 3 | 5 | 55.27% |
| KO241220P00042500 | 2024-07-30 3:03PM EDT | 42.50 | 0.02 | 0.00 | 0.76 | 0.00 | - | 3 | 10 | 63.38% |
| KO241220P00045000 | 2024-09-10 1:31PM EDT | 45.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 1 | 78 | 49.32% |
| KO241220P00047500 | 2024-09-06 9:30AM EDT | 47.50 | 0.25 | 0.01 | 0.15 | 0.00 | - | 3 | 184 | 43.36% |
| KO241220P00050000 | 2024-09-09 9:33AM EDT | 50.00 | 0.08 | 0.01 | 1.31 | 0.00 | - | 1 | 674 | 52.98% |
| KO241220P00052500 | 2024-09-11 10:41AM EDT | 52.50 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 506 | 33.79% |
| KO241220P00055000 | 2024-09-12 3:55PM EDT | 55.00 | 0.15 | 0.04 | 0.20 | 0.00 | - | 20 | 707 | 31.54% |
| KO241220P00057500 | 2024-09-16 9:35AM EDT | 57.50 | 0.11 | 0.01 | 0.28 | 0.00 | - | 3 | 1,819 | 29.20% |
| KO241220P00060000 | 2024-09-18 11:20AM EDT | 60.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 4 | 1,633 | 22.85% |
| KO241220P00062500 | 2024-09-18 9:52AM EDT | 62.50 | 0.24 | 0.27 | 0.30 | -0.06 | -20.00% | 1 | 1,372 | 20.61% |
| KO241220P00065000 | 2024-09-18 2:55PM EDT | 65.00 | 0.46 | 0.44 | 0.49 | -0.02 | -4.17% | 19 | 3,173 | 18.68% |
| KO241220P00067500 | 2024-09-18 2:46PM EDT | 67.50 | 0.86 | 0.76 | 0.82 | +0.04 | +4.88% | 18 | 2,742 | 16.87% |
| KO241220P00070000 | 2024-09-18 3:10PM EDT | 70.00 | 1.39 | 1.36 | 1.41 | -0.05 | -3.47% | 342 | 2,140 | 15.28% |
| KO241220P00072500 | 2024-09-18 12:22PM EDT | 72.50 | 2.23 | 2.32 | 2.47 | -0.09 | -3.88% | 3 | 1,373 | 14.39% |
| KO241220P00075000 | 2024-09-18 2:42PM EDT | 75.00 | 4.22 | 3.75 | 3.90 | +0.72 | +20.57% | 12 | 146 | 12.70% |
| KO241220P00077500 | 2024-09-13 9:53AM EDT | 77.50 | 6.70 | 5.75 | 6.10 | 0.00 | - | 1 | 286 | 14.23% |
| KO241220P00080000 | 2024-09-12 9:44AM EDT | 80.00 | 9.55 | 8.10 | 8.20 | 0.00 | - | 188 | 188 | 7.81% |
© 2024 Yahoo. All rights reserved.