The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250221C00050000 | 2024-09-03 11:11AM EDT | 50.00 | 23.10 | 21.70 | 22.80 | 0.00 | - | 1 | 3 | 47.58% |
| KO250221C00055000 | 2024-09-12 1:22PM EDT | 55.00 | 16.44 | 17.00 | 19.00 | 0.00 | - | 14 | 18 | 49.29% |
| KO250221C00057500 | 2024-09-11 10:09AM EDT | 57.50 | 14.05 | 15.40 | 15.75 | 0.00 | - | 1 | 7 | 37.50% |
| KO250221C00060000 | 2024-09-13 1:53PM EDT | 60.00 | 12.55 | 12.40 | 13.75 | 0.00 | - | 7 | 624 | 36.60% |
| KO250221C00062500 | 2024-09-18 9:30AM EDT | 62.50 | 10.60 | 10.75 | 10.90 | -0.22 | -2.03% | 1 | 3,647 | 28.89% |
| KO250221C00065000 | 2024-09-13 2:11PM EDT | 65.00 | 8.00 | 7.70 | 9.35 | 0.00 | - | 6 | 2,521 | 30.15% |
| KO250221C00067500 | 2024-09-17 9:30AM EDT | 67.50 | 6.24 | 6.55 | 7.50 | 0.00 | - | 2 | 787 | 28.37% |
| KO250221C00070000 | 2024-09-17 3:49PM EDT | 70.00 | 4.70 | 4.70 | 4.85 | 0.00 | - | 12 | 2,155 | 21.42% |
| KO250221C00072500 | 2024-09-17 1:29PM EDT | 72.50 | 3.20 | 3.20 | 3.30 | 0.00 | - | 56 | 1,941 | 19.67% |
| KO250221C00075000 | 2024-09-18 11:24AM EDT | 75.00 | 2.06 | 1.93 | 2.08 | +0.03 | +1.48% | 49 | 1,604 | 18.26% |
| KO250221C00077500 | 2024-09-17 2:56PM EDT | 77.50 | 1.10 | 1.06 | 1.41 | 0.00 | - | 14 | 2,428 | 18.48% |
| KO250221C00080000 | 2024-09-18 10:15AM EDT | 80.00 | 0.65 | 0.59 | 0.71 | +0.02 | +3.17% | 11 | 279 | 16.92% |
| KO250221C00085000 | 2024-09-17 9:50AM EDT | 85.00 | 0.19 | 0.11 | 0.20 | 0.00 | - | 3 | 93 | 16.38% |
| KO250221C00095000 | 2024-09-05 11:56AM EDT | 95.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | - | 2 | 23.54% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250221P00047500 | 2024-06-21 2:38PM EDT | 47.50 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 38.04% |
| KO250221P00050000 | 2024-08-05 11:41AM EDT | 50.00 | 0.22 | 0.04 | 1.38 | 0.00 | - | 1 | 11 | 50.44% |
| KO250221P00055000 | 2024-09-18 1:59PM EDT | 55.00 | 0.09 | 0.08 | 0.43 | -0.09 | -33.33% | 2 | 294 | 28.76% |
| KO250221P00057500 | 2024-09-16 9:58AM EDT | 57.50 | 0.24 | 0.19 | 0.27 | 0.00 | - | 1 | 241 | 22.27% |
| KO250221P00060000 | 2024-09-12 12:22PM EDT | 60.00 | 0.44 | 0.29 | 0.33 | 0.00 | - | 9 | 799 | 19.73% |
| KO250221P00062500 | 2024-09-13 3:09PM EDT | 62.50 | 0.56 | 0.45 | 0.61 | 0.00 | - | 1 | 2,095 | 19.36% |
| KO250221P00065000 | 2024-09-18 9:52AM EDT | 65.00 | 0.77 | 0.71 | 0.90 | -0.11 | -12.50% | 1 | 3,725 | 17.81% |
| KO250221P00067500 | 2024-09-18 1:44PM EDT | 67.50 | 1.16 | 1.15 | 1.32 | -0.08 | -6.45% | 11 | 1,928 | 16.19% |
| KO250221P00070000 | 2024-09-18 1:32PM EDT | 70.00 | 1.79 | 1.81 | 1.86 | -0.14 | -7.25% | 250 | 1,659 | 14.06% |
| KO250221P00072500 | 2024-09-18 9:38AM EDT | 72.50 | 2.81 | 2.73 | 3.10 | 0.00 | - | 47 | 439 | 14.10% |
| KO250221P00075000 | 2024-09-17 9:59AM EDT | 75.00 | 4.21 | 4.05 | 4.20 | 0.00 | - | 1 | 172 | 11.07% |
| KO250221P00077500 | 2024-09-11 10:20AM EDT | 77.50 | 7.45 | 5.75 | 6.85 | 0.00 | - | 136 | 455 | 15.85% |
| KO250221P00080000 | 2024-08-27 11:29AM EDT | 80.00 | 9.10 | 7.90 | 8.85 | 0.00 | - | 165 | 161 | 15.16% |
© 2024 Yahoo. All rights reserved.