The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 30.65 | 35.45 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00035000 | 2024-07-24 3:13PM EDT | 35.00 | 31.05 | 32.60 | 36.05 | 0.00 | - | 1 | 15 | 0.00% |
| KO250620C00037500 | 2024-05-20 11:34AM EDT | 37.50 | 25.65 | 23.05 | 27.90 | 0.00 | - | 4 | 5 | 0.00% |
| KO250620C00040000 | 2024-09-12 3:14PM EDT | 40.00 | 31.46 | 31.15 | 33.30 | 0.00 | - | 1 | 8 | 60.25% |
| KO250620C00042500 | 2024-08-14 12:46PM EDT | 42.50 | 26.30 | 29.10 | 30.85 | 0.00 | - | 1 | 17 | 55.75% |
| KO250620C00045000 | 2024-08-08 11:41AM EDT | 45.00 | 23.05 | 24.60 | 28.35 | 0.00 | - | 1 | 2 | 51.01% |
| KO250620C00047500 | 2024-07-16 10:47AM EDT | 47.50 | 17.40 | 21.15 | 23.00 | 0.00 | - | 1 | 81 | 0.00% |
| KO250620C00050000 | 2024-09-12 3:27PM EDT | 50.00 | 21.69 | 21.90 | 22.50 | 0.00 | - | 1 | 103 | 34.94% |
| KO250620C00052500 | 2024-09-09 10:02AM EDT | 52.50 | 19.89 | 19.85 | 20.10 | 0.00 | - | 10 | 298 | 32.15% |
| KO250620C00055000 | 2024-09-12 10:16AM EDT | 55.00 | 16.90 | 16.55 | 17.75 | 0.00 | - | 2 | 388 | 29.71% |
| KO250620C00057500 | 2024-09-12 12:05PM EDT | 57.50 | 14.46 | 15.25 | 16.10 | 0.00 | - | 3 | 420 | 31.67% |
| KO250620C00060000 | 2024-09-13 3:56PM EDT | 60.00 | 13.15 | 13.05 | 14.25 | +0.57 | +4.53% | 25 | 843 | 31.32% |
| KO250620C00062500 | 2024-09-13 1:30PM EDT | 62.50 | 11.04 | 9.95 | 11.15 | +0.89 | +8.77% | 10 | 2,483 | 24.06% |
| KO250620C00065000 | 2024-09-13 3:18PM EDT | 65.00 | 8.95 | 8.95 | 9.15 | +0.43 | +5.05% | 31 | 3,583 | 22.50% |
| KO250620C00067500 | 2024-09-13 12:59PM EDT | 67.50 | 7.11 | 7.10 | 7.30 | +0.61 | +9.38% | 3 | 2,090 | 21.11% |
| KO250620C00070000 | 2024-09-13 11:46AM EDT | 70.00 | 5.48 | 5.45 | 5.65 | +0.41 | +8.09% | 51 | 14,116 | 19.93% |
| KO250620C00072500 | 2024-09-12 2:51PM EDT | 72.50 | 3.80 | 4.00 | 4.20 | 0.00 | - | 54 | 2,733 | 18.84% |
| KO250620C00075000 | 2024-09-13 2:29PM EDT | 75.00 | 2.78 | 2.82 | 3.05 | +0.15 | +5.70% | 6 | 3,537 | 18.13% |
| KO250620C00077500 | 2024-09-13 3:06PM EDT | 77.50 | 1.91 | 1.89 | 2.06 | +0.15 | +8.52% | 1 | 3,397 | 17.19% |
| KO250620C00080000 | 2024-09-13 11:46AM EDT | 80.00 | 1.25 | 1.21 | 1.38 | +0.08 | +6.84% | 7 | 3,322 | 16.71% |
| KO250620C00085000 | 2024-09-12 3:25PM EDT | 85.00 | 0.49 | 0.42 | 0.57 | 0.00 | - | 13 | 1,061 | 16.11% |
| KO250620C00090000 | 2024-09-12 11:03AM EDT | 90.00 | 0.17 | 0.11 | 0.28 | 0.00 | - | 5 | 592 | 16.68% |
| KO250620C00095000 | 2024-09-06 9:30AM EDT | 95.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 2 | 44 | 19.61% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-09-13 12:47PM EDT | 30.00 | 0.06 | 0.01 | 0.20 | -0.01 | -14.29% | 10 | 525 | 51.07% |
| KO250620P00032500 | 2024-07-15 10:15AM EDT | 32.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 5 | 83 | 48.24% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 46.19% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 44.85% |
| KO250620P00040000 | 2024-06-20 11:29AM EDT | 40.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 38.53% |
| KO250620P00042500 | 2024-08-26 11:49AM EDT | 42.50 | 0.10 | 0.06 | 1.82 | 0.00 | - | 5 | 170 | 54.64% |
| KO250620P00045000 | 2024-09-12 3:20PM EDT | 45.00 | 0.30 | 0.10 | 1.14 | 0.00 | - | 1 | 178 | 43.29% |
| KO250620P00047500 | 2024-08-08 2:47PM EDT | 47.50 | 0.40 | 0.14 | 0.54 | 0.00 | - | 1 | 1,756 | 32.25% |
| KO250620P00050000 | 2024-09-12 12:40PM EDT | 50.00 | 0.31 | 0.17 | 0.38 | 0.00 | - | 2 | 1,106 | 26.66% |
| KO250620P00052500 | 2024-09-03 12:42PM EDT | 52.50 | 0.27 | 0.29 | 0.45 | 0.00 | - | 23 | 1,592 | 24.61% |
| KO250620P00055000 | 2024-09-12 2:24PM EDT | 55.00 | 0.52 | 0.38 | 0.50 | 0.00 | - | 2 | 2,818 | 22.19% |
| KO250620P00057500 | 2024-09-12 3:36PM EDT | 57.50 | 0.74 | 0.55 | 0.65 | 0.00 | - | 11 | 4,029 | 20.68% |
| KO250620P00060000 | 2024-09-12 2:13PM EDT | 60.00 | 0.90 | 0.77 | 0.90 | 0.00 | - | 1 | 2,951 | 19.58% |
| KO250620P00062500 | 2024-09-13 3:04PM EDT | 62.50 | 1.20 | 1.12 | 1.23 | -0.19 | -13.67% | 5 | 2,082 | 18.43% |
| KO250620P00065000 | 2024-09-13 11:45AM EDT | 65.00 | 1.67 | 1.56 | 1.70 | -0.22 | -11.64% | 5 | 713 | 17.43% |
| KO250620P00067500 | 2024-09-13 3:54PM EDT | 67.50 | 2.22 | 2.17 | 2.31 | -0.23 | -9.39% | 9 | 1,446 | 16.38% |
| KO250620P00070000 | 2024-09-12 3:54PM EDT | 70.00 | 3.30 | 2.97 | 3.15 | 0.00 | - | 3 | 479 | 15.49% |
| KO250620P00072500 | 2024-09-13 2:00PM EDT | 72.50 | 4.10 | 4.00 | 4.15 | -0.30 | -6.82% | 4 | 101 | 14.28% |
| KO250620P00075000 | 2024-09-05 9:46AM EDT | 75.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 5 | 78 | 13.38% |
| KO250620P00077500 | 2024-08-26 9:49AM EDT | 77.50 | 8.17 | 6.85 | 7.55 | 0.00 | - | - | 1 | 14.45% |
| KO250620P00080000 | 2024-09-03 11:53AM EDT | 80.00 | 7.98 | 8.75 | 10.00 | 0.00 | - | 1 | 3 | 16.90% |
| KO250620P00085000 | 2024-09-03 12:22PM EDT | 85.00 | 12.13 | 13.40 | 14.65 | 0.00 | - | 8 | 28 | 19.54% |
© 2024 Yahoo. All rights reserved.