The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO261218C00032500 | 2024-08-01 1:15PM EDT | 32.50 | 35.30 | 37.50 | 42.50 | 0.00 | - | 10 | 2 | 55.82% |
| KO261218C00035000 | 2024-07-12 10:30AM EDT | 35.00 | 28.95 | 31.55 | 36.50 | 0.00 | - | 1 | 1 | 21.68% |
| KO261218C00037500 | 2024-07-30 9:30AM EDT | 37.50 | 28.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KO261218C00040000 | 2024-09-11 9:43AM EDT | 40.00 | 31.00 | 30.30 | 32.35 | 0.00 | - | 1 | 2 | 28.63% |
| KO261218C00042500 | 2024-08-22 12:23PM EDT | 42.50 | 27.40 | 28.05 | 30.70 | 0.00 | - | 7 | 10 | 31.56% |
| KO261218C00045000 | 2024-08-29 9:30AM EDT | 45.00 | 27.60 | 25.35 | 28.85 | 0.00 | - | 5 | 20 | 32.12% |
| KO261218C00050000 | 2024-08-09 9:56AM EDT | 50.00 | 20.19 | 21.90 | 22.70 | 0.00 | - | 1 | 7 | 21.36% |
| KO261218C00052500 | 2024-08-30 10:03AM EDT | 52.50 | 20.99 | 20.55 | 21.20 | 0.00 | - | 1 | 19 | 23.54% |
| KO261218C00055000 | 2024-09-11 11:13AM EDT | 55.00 | 17.80 | 18.55 | 19.00 | 0.00 | - | 13 | 60 | 22.23% |
| KO261218C00057500 | 2024-09-13 10:24AM EDT | 57.50 | 16.44 | 16.60 | 17.25 | -1.49 | -8.31% | 2 | 8 | 22.29% |
| KO261218C00060000 | 2024-09-11 11:13AM EDT | 60.00 | 14.60 | 14.75 | 15.25 | +0.47 | +3.33% | 1 | 569 | 21.26% |
| KO261218C00062500 | 2024-09-12 3:49PM EDT | 62.50 | 13.05 | 13.00 | 13.50 | +0.25 | +1.95% | 18 | 521 | 20.75% |
| KO261218C00065000 | 2024-09-12 12:17PM EDT | 65.00 | 10.98 | 11.40 | 11.85 | 0.00 | - | 1 | 105 | 20.24% |
| KO261218C00067500 | 2024-09-12 2:24PM EDT | 67.50 | 9.69 | 9.85 | 10.35 | 0.00 | - | 1 | 243 | 19.86% |
| KO261218C00070000 | 2024-09-12 3:18PM EDT | 70.00 | 8.50 | 8.40 | 8.85 | +0.20 | +2.41% | 5 | 130 | 19.21% |
| KO261218C00072500 | 2024-09-12 2:45PM EDT | 72.50 | 7.10 | 7.10 | 7.55 | 0.00 | - | 4 | 105 | 18.78% |
| KO261218C00075000 | 2024-09-12 1:41PM EDT | 75.00 | 5.70 | 5.65 | 6.45 | 0.00 | - | 4 | 798 | 18.54% |
| KO261218C00077500 | 2024-09-12 2:05PM EDT | 77.50 | 4.80 | 4.75 | 5.30 | 0.00 | - | 1 | 29 | 17.91% |
| KO261218C00080000 | 2024-09-13 2:17PM EDT | 80.00 | 4.20 | 4.00 | 4.30 | +0.29 | +7.42% | 1 | 1,079 | 17.37% |
| KO261218C00085000 | 2024-09-13 12:57PM EDT | 85.00 | 2.82 | 2.29 | 2.96 | -0.06 | -2.08% | 1 | 61 | 17.10% |
| KO261218C00090000 | 2024-09-13 12:57PM EDT | 90.00 | 1.88 | 1.62 | 1.90 | -0.02 | -1.05% | 2 | 55 | 16.58% |
| KO261218C00095000 | 2024-09-03 3:53PM EDT | 95.00 | 1.30 | 0.97 | 1.21 | 0.00 | - | 6 | 66 | 16.29% |
| KO261218C00100000 | 2024-09-13 9:30AM EDT | 100.00 | 0.52 | 0.60 | 1.07 | -0.12 | -18.75% | 1 | 21 | 17.58% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO261218P00032500 | 2024-09-10 3:55PM EDT | 32.50 | 0.32 | 0.08 | 0.40 | 0.00 | - | 1 | 17 | 30.81% |
| KO261218P00035000 | 2024-06-11 10:57AM EDT | 35.00 | 0.29 | 0.10 | 0.65 | 0.00 | - | - | 0 | 31.28% |
| KO261218P00040000 | 2024-08-14 3:23PM EDT | 40.00 | 0.44 | 0.25 | 0.99 | 0.00 | - | 5 | 11 | 29.08% |
| KO261218P00042500 | 2024-08-14 3:25PM EDT | 42.50 | 0.65 | 0.37 | 0.90 | 0.00 | - | 4 | 19 | 25.92% |
| KO261218P00045000 | 2024-09-04 9:30AM EDT | 45.00 | 0.70 | 0.66 | 0.94 | 0.00 | - | 8 | 13 | 23.87% |
| KO261218P00047500 | 2024-08-14 9:30AM EDT | 47.50 | 0.78 | 0.89 | 1.22 | 0.00 | - | 210 | 215 | 23.32% |
| KO261218P00050000 | 2024-09-09 11:22AM EDT | 50.00 | 1.29 | 1.06 | 1.45 | 0.00 | - | 1 | 117 | 22.24% |
| KO261218P00052500 | 2024-09-12 1:22PM EDT | 52.50 | 1.71 | 1.35 | 1.75 | 0.00 | - | 65 | 33 | 21.33% |
| KO261218P00055000 | 2024-09-11 10:22AM EDT | 55.00 | 2.09 | 1.72 | 2.12 | 0.00 | - | 10 | 65 | 20.51% |
| KO261218P00057500 | 2024-09-03 9:56AM EDT | 57.50 | 1.97 | 2.16 | 2.55 | 0.00 | - | 1 | 61 | 19.70% |
| KO261218P00060000 | 2024-09-13 12:35PM EDT | 60.00 | 2.90 | 2.70 | 3.05 | 0.00 | - | 1 | 589 | 18.89% |
| KO261218P00062500 | 2024-09-12 1:36PM EDT | 62.50 | 3.60 | 3.30 | 3.70 | 0.00 | - | 5 | 102 | 18.29% |
| KO261218P00065000 | 2024-09-13 12:43PM EDT | 65.00 | 4.28 | 4.00 | 4.45 | +0.47 | +12.34% | 5 | 91 | 17.69% |
| KO261218P00067500 | 2024-09-13 12:24PM EDT | 67.50 | 5.14 | 4.80 | 5.20 | +0.19 | +3.84% | 10 | 260 | 16.83% |
| KO261218P00070000 | 2024-09-04 2:46PM EDT | 70.00 | 5.60 | 5.75 | 6.15 | 0.00 | - | 3 | 104 | 16.17% |
| KO261218P00072500 | 2024-09-04 10:46AM EDT | 72.50 | 6.40 | 6.75 | 8.15 | 0.00 | - | 1 | 183 | 17.67% |
| KO261218P00075000 | 2024-09-11 12:33PM EDT | 75.00 | 8.55 | 7.35 | 8.35 | 0.00 | - | 1 | 86 | 14.62% |
| KO261218P00077500 | 2024-09-13 12:17PM EDT | 77.50 | 9.60 | 9.30 | 9.60 | -0.28 | -2.83% | 92 | 304 | 13.67% |
| KO261218P00080000 | 2024-09-12 11:51AM EDT | 80.00 | 11.12 | 10.35 | 11.05 | -0.23 | -2.03% | 91 | 187 | 12.77% |
| KO261218P00085000 | 2024-09-06 12:07PM EDT | 85.00 | 14.75 | 13.50 | 14.70 | 0.00 | - | 1 | 5 | 11.59% |
| KO261218P00090000 | 2024-06-03 3:09PM EDT | 90.00 | 27.70 | 24.35 | 28.95 | 0.00 | - | 1 | 1 | 38.24% |
© 2024 Yahoo. All rights reserved.