The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240913C00057000 | 2024-09-13 10:02AM EDT | 57.00 | 13.95 | 14.25 | 14.35 | -1.26 | -8.28% | 1 | 0 | 50.00% |
| KO240913C00060000 | 2024-09-12 3:10PM EDT | 60.00 | 11.05 | 11.30 | 11.40 | 0.00 | - | 46 | 0 | 50.00% |
| KO240913C00061000 | 2024-09-13 11:09AM EDT | 61.00 | 9.92 | 10.30 | 10.40 | -0.08 | -0.80% | 2 | 1 | 50.00% |
| KO240913C00062000 | 2024-09-12 3:10PM EDT | 62.00 | 8.55 | 9.30 | 9.40 | -0.50 | -5.52% | 1 | 0 | 50.00% |
| KO240913C00063000 | 2024-09-12 3:47PM EDT | 63.00 | 7.55 | 8.25 | 8.40 | -0.77 | -9.25% | 1 | 0 | 125.78% |
| KO240913C00064000 | 2024-09-13 10:02AM EDT | 64.00 | 6.95 | 7.30 | 7.40 | -0.15 | -2.11% | 2 | 6 | 50.00% |
| KO240913C00065000 | 2024-09-13 9:41AM EDT | 65.00 | 5.55 | 6.25 | 6.55 | -0.75 | -11.90% | 2 | 1 | 98.83% |
| KO240913C00066000 | 2024-09-13 10:13AM EDT | 66.00 | 4.91 | 5.25 | 5.35 | -0.37 | -7.01% | 3 | 1 | 50.00% |
| KO240913C00067000 | 2024-09-13 9:41AM EDT | 67.00 | 3.55 | 4.30 | 4.40 | -0.50 | -12.35% | 1 | 0 | 71.88% |
| KO240913C00068000 | 2024-09-13 11:05AM EDT | 68.00 | 3.00 | 3.30 | 3.40 | -0.05 | -1.64% | 4 | 3 | 57.81% |
| KO240913C00069000 | 2024-09-13 9:53AM EDT | 69.00 | 1.83 | 2.30 | 2.52 | -0.47 | -20.43% | 1 | 2 | 60.94% |
| KO240913C00070000 | 2024-09-13 11:48AM EDT | 70.00 | 1.32 | 1.31 | 1.39 | -0.03 | -2.22% | 124 | 75 | 26.95% |
| KO240913C00071000 | 2024-09-13 12:46PM EDT | 71.00 | 0.40 | 0.33 | 0.47 | +0.19 | +90.48% | 4,118 | 1,046 | 17.38% |
| KO240913C00072000 | 2024-09-13 12:27PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 323 | 2,740 | 10.94% |
| KO240913C00073000 | 2024-09-13 12:02PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,307 | 23.44% |
| KO240913C00074000 | 2024-09-12 2:54PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,324 | 34.38% |
| KO240913C00075000 | 2024-09-11 12:28PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,404 | 44.53% |
| KO240913C00076000 | 2024-09-13 9:30AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 795 | 50.00% |
| KO240913C00077000 | 2024-09-09 2:16PM EDT | 77.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 104 | 402 | 134.96% |
| KO240913C00078000 | 2024-09-06 11:21AM EDT | 78.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 163 | 150.00% |
| KO240913C00079000 | 2024-09-06 10:59AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 198 | 164.45% |
| KO240913C00080000 | 2024-09-04 3:28PM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 49 | 178.32% |
| KO240913C00081000 | 2024-09-04 3:49PM EDT | 81.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 191.80% |
| KO240913C00082000 | 2024-08-29 2:34PM EDT | 82.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 85 | 204.88% |
| KO240913C00083000 | 2024-08-30 1:50PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 106.25% |
| KO240913C00084000 | 2024-09-06 9:49AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 513 | 115.63% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240913P00056000 | 2024-08-22 9:56AM EDT | 56.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 40 | 373.05% |
| KO240913P00057000 | 2024-09-06 11:35AM EDT | 57.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 225 | 540 | 306.64% |
| KO240913P00058000 | 2024-09-11 12:28PM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 292 | 143.75% |
| KO240913P00059000 | 2024-09-11 9:59AM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 743 | 137.50% |
| KO240913P00060000 | 2024-09-13 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 711 | 125.00% |
| KO240913P00061000 | 2024-09-11 12:20PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 585 | 112.50% |
| KO240913P00062000 | 2024-09-11 12:20PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 856 | 1,115 | 110.94% |
| KO240913P00063000 | 2024-09-10 9:57AM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 448 | 196.09% |
| KO240913P00064000 | 2024-09-11 3:56PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 255 | 1,169 | 87.50% |
| KO240913P00065000 | 2024-09-12 12:54PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,162 | 78.13% |
| KO240913P00066000 | 2024-09-12 10:41AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 282 | 425 | 59.38% |
| KO240913P00067000 | 2024-09-13 12:41PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 341 | 50.00% |
| KO240913P00068000 | 2024-09-13 10:07AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 412 | 43.75% |
| KO240913P00069000 | 2024-09-13 12:41PM EDT | 69.00 | 0.03 | 0.00 | 0.02 | +0.02 | - | 454 | 1,299 | 35.94% |
| KO240913P00070000 | 2024-09-13 12:46PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 166 | 1,792 | 23.05% |
| KO240913P00071000 | 2024-09-13 12:21PM EDT | 71.00 | 0.10 | 0.07 | 0.09 | -0.21 | -67.74% | 2,515 | 2,022 | 15.04% |
| KO240913P00072000 | 2024-09-13 12:35PM EDT | 72.00 | 0.74 | 0.50 | 0.70 | -0.45 | -37.82% | 68 | 916 | 16.80% |
| KO240913P00073000 | 2024-09-13 9:47AM EDT | 73.00 | 2.28 | 1.45 | 1.70 | -0.32 | -12.31% | 7 | 333 | 32.42% |
| KO240913P00074000 | 2024-09-13 10:14AM EDT | 74.00 | 3.10 | 2.62 | 2.70 | -0.05 | -1.59% | 25 | 68 | 46.09% |
| KO240913P00075000 | 2024-09-11 10:51AM EDT | 75.00 | 4.70 | 3.60 | 3.70 | 0.00 | - | 5 | 25 | 58.98% |
| KO240913P00076000 | 2024-09-11 10:09AM EDT | 76.00 | 5.55 | 4.60 | 4.70 | 0.00 | - | 2 | 64 | 71.09% |
| KO240913P00077000 | 2024-09-13 9:35AM EDT | 77.00 | 6.45 | 5.65 | 5.75 | -0.10 | -1.53% | 10 | 84 | 82.81% |
| KO240913P00078000 | 2024-09-11 10:09AM EDT | 78.00 | 7.55 | 6.45 | 6.70 | 0.00 | - | 1 | 15 | 93.75% |
| KO240913P00079000 | 2024-09-11 10:09AM EDT | 79.00 | 8.55 | 7.60 | 7.70 | 0.00 | - | 1 | 12 | 50.00% |
| KO240913P00080000 | 2024-09-13 9:42AM EDT | 80.00 | 9.40 | 8.65 | 8.75 | -0.15 | -1.57% | 1 | 16 | 114.84% |
| KO240913P00081000 | 2024-09-11 9:37AM EDT | 81.00 | 10.45 | 9.50 | 9.70 | 0.00 | - | 1 | 9 | 125.00% |
| KO240913P00084000 | 2024-09-09 10:54AM EDT | 84.00 | 12.20 | 12.60 | 12.80 | 0.00 | - | 5 | 10 | 154.69% |
© 2024 Yahoo. All rights reserved.