The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116C00027500 | 2024-04-25 11:41AM EDT | 27.50 | 32.90 | 32.15 | 36.95 | 0.00 | - | 2 | 3 | 0.00% |
| KO260116C00030000 | 2024-06-20 9:59AM EDT | 30.00 | 32.70 | 33.00 | 38.00 | 0.00 | - | 1 | 17 | 0.00% |
| KO260116C00032500 | 2024-02-20 11:25AM EDT | 32.50 | 28.15 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO260116C00035000 | 2024-09-04 9:53AM EDT | 35.00 | 38.00 | 35.70 | 36.20 | 0.00 | - | 4 | 7 | 34.08% |
| KO260116C00037500 | 2024-04-08 3:38PM EDT | 37.50 | 22.35 | 23.55 | 28.45 | 0.00 | - | - | 1 | 0.00% |
| KO260116C00040000 | 2024-09-03 9:59AM EDT | 40.00 | 32.88 | 29.15 | 31.30 | 0.00 | - | 1 | 38 | 30.05% |
| KO260116C00042500 | 2024-08-26 10:39AM EDT | 42.50 | 29.16 | 26.25 | 29.60 | 0.00 | - | 1 | 16 | 35.83% |
| KO260116C00045000 | 2024-09-10 10:17AM EDT | 45.00 | 27.61 | 26.15 | 26.55 | 0.00 | - | 1 | 57 | 27.66% |
| KO260116C00047500 | 2024-08-30 10:03AM EDT | 47.50 | 25.19 | 23.80 | 24.10 | 0.00 | - | 1 | 161 | 25.44% |
| KO260116C00050000 | 2024-09-09 9:48AM EDT | 50.00 | 22.50 | 21.50 | 21.85 | 0.00 | - | 1 | 392 | 24.85% |
| KO260116C00052500 | 2024-09-09 11:19AM EDT | 52.50 | 20.62 | 19.25 | 19.75 | 0.00 | - | 1 | 363 | 24.79% |
| KO260116C00055000 | 2024-08-28 10:58AM EDT | 55.00 | 17.80 | 17.10 | 18.00 | 0.00 | - | 1 | 781 | 25.97% |
| KO260116C00057500 | 2024-09-10 10:17AM EDT | 57.50 | 16.36 | 15.00 | 16.75 | 0.00 | - | 1 | 601 | 28.43% |
| KO260116C00060000 | 2024-09-09 12:04PM EDT | 60.00 | 14.32 | 13.05 | 13.30 | 0.00 | - | 7 | 1,044 | 21.27% |
| KO260116C00062500 | 2024-09-10 1:14PM EDT | 62.50 | 12.10 | 11.15 | 11.45 | 0.00 | - | 1 | 4,293 | 20.71% |
| KO260116C00065000 | 2024-09-06 2:47PM EDT | 65.00 | 9.85 | 9.45 | 9.65 | 0.00 | - | 23 | 1,411 | 19.90% |
| KO260116C00067500 | 2024-09-11 10:39AM EDT | 67.50 | 7.77 | 7.80 | 8.10 | -0.80 | -9.33% | 5 | 654 | 19.51% |
| KO260116C00070000 | 2024-09-11 11:34AM EDT | 70.00 | 6.55 | 6.35 | 6.65 | -0.52 | -7.36% | 29 | 1,836 | 18.96% |
| KO260116C00072500 | 2024-09-11 9:58AM EDT | 72.50 | 5.12 | 5.05 | 5.35 | -0.51 | -9.06% | 4 | 1,030 | 18.42% |
| KO260116C00075000 | 2024-09-11 1:13PM EDT | 75.00 | 4.20 | 4.20 | 4.30 | 0.00 | - | 149 | 12,865 | 18.15% |
| KO260116C00077500 | 2024-09-10 3:41PM EDT | 77.50 | 3.60 | 3.00 | 3.35 | 0.00 | - | 44 | 1,339 | 17.73% |
| KO260116C00080000 | 2024-09-10 3:37PM EDT | 80.00 | 2.79 | 2.27 | 2.57 | 0.00 | - | 26 | 1,451 | 17.37% |
| KO260116C00085000 | 2024-09-09 10:17AM EDT | 85.00 | 1.55 | 1.30 | 1.43 | 0.00 | - | 1 | 420 | 16.75% |
| KO260116C00090000 | 2024-09-10 1:05PM EDT | 90.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 284 | 16.30% |
| KO260116C00095000 | 2024-09-05 12:43PM EDT | 95.00 | 0.41 | 0.26 | 0.37 | 0.00 | - | 4 | 151 | 15.94% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116P00027500 | 2024-09-05 12:46PM EDT | 27.50 | 0.12 | 0.05 | 0.16 | 0.00 | - | 45 | 316 | 40.23% |
| KO260116P00030000 | 2024-09-10 12:46PM EDT | 30.00 | 0.13 | 0.07 | 0.26 | 0.00 | - | 15 | 314 | 39.89% |
| KO260116P00032500 | 2024-09-09 1:16PM EDT | 32.50 | 0.19 | 0.08 | 0.44 | 0.00 | - | 10 | 257 | 40.33% |
| KO260116P00035000 | 2024-09-10 11:25AM EDT | 35.00 | 0.20 | 0.10 | 0.48 | 0.00 | - | 5 | 87 | 37.62% |
| KO260116P00037500 | 2024-08-06 11:27AM EDT | 37.50 | 0.27 | 0.23 | 0.38 | 0.00 | - | 2 | 257 | 32.81% |
| KO260116P00040000 | 2024-09-06 11:46AM EDT | 40.00 | 0.61 | 0.15 | 0.61 | 0.00 | - | 1 | 218 | 33.13% |
| KO260116P00042500 | 2024-09-06 11:12AM EDT | 42.50 | 0.43 | 0.15 | 0.72 | 0.00 | - | 1 | 1,185 | 31.40% |
| KO260116P00045000 | 2024-09-10 1:53PM EDT | 45.00 | 0.49 | 0.31 | 0.60 | 0.00 | - | 9 | 346 | 27.25% |
| KO260116P00047500 | 2024-08-14 3:14PM EDT | 47.50 | 0.52 | 0.42 | 1.14 | 0.00 | - | 5 | 232 | 29.21% |
| KO260116P00050000 | 2024-09-11 10:22AM EDT | 50.00 | 0.72 | 0.62 | 0.82 | -0.05 | -6.49% | 20 | 1,992 | 23.93% |
| KO260116P00052500 | 2024-09-05 11:40AM EDT | 52.50 | 0.82 | 0.76 | 1.01 | 0.00 | - | 1 | 2,437 | 22.67% |
| KO260116P00055000 | 2024-09-11 12:53PM EDT | 55.00 | 1.21 | 0.98 | 1.25 | +0.11 | +10.00% | 4 | 1,358 | 21.49% |
| KO260116P00057500 | 2024-09-04 10:48AM EDT | 57.50 | 1.17 | 1.39 | 1.56 | 0.00 | - | 1 | 4,064 | 20.41% |
| KO260116P00060000 | 2024-09-10 11:26AM EDT | 60.00 | 1.73 | 1.79 | 1.98 | 0.00 | - | 3 | 1,511 | 19.53% |
| KO260116P00062500 | 2024-09-10 3:37PM EDT | 62.50 | 2.33 | 2.33 | 2.52 | 0.00 | - | 20 | 3,033 | 18.75% |
| KO260116P00065000 | 2024-09-10 3:01PM EDT | 65.00 | 2.91 | 3.00 | 3.20 | 0.00 | - | 1 | 2,958 | 18.06% |
| KO260116P00067500 | 2024-09-06 9:50AM EDT | 67.50 | 3.60 | 3.80 | 4.05 | 0.00 | - | 1 | 722 | 17.46% |
| KO260116P00070000 | 2024-09-10 1:14PM EDT | 70.00 | 5.00 | 4.80 | 5.00 | +0.40 | +8.70% | 1 | 192 | 16.69% |
| KO260116P00072500 | 2024-09-10 11:37AM EDT | 72.50 | 5.60 | 5.90 | 6.15 | 0.00 | - | 29 | 71 | 16.03% |
| KO260116P00075000 | 2024-09-11 12:34PM EDT | 75.00 | 7.40 | 7.25 | 7.50 | +0.30 | +4.23% | 11 | 13 | 15.41% |
| KO260116P00080000 | 2024-09-09 10:12AM EDT | 80.00 | 9.91 | 10.40 | 11.65 | 0.00 | - | 2 | 3 | 17.36% |
| KO260116P00085000 | 2024-08-30 11:19AM EDT | 85.00 | 13.50 | 14.55 | 15.35 | 0.00 | - | 6 | 7 | 16.03% |
| KO260116P00090000 | 2024-03-18 10:25AM EDT | 90.00 | 30.00 | 29.50 | 33.65 | 0.00 | - | 1 | 0 | 56.62% |
© 2024 Yahoo. All rights reserved.