The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 2024-04-02 10:42AM EDT | 45.00 | 16.05 | 15.95 | 17.20 | 0.00 | - | - | 0 | 129.88% |
| KO240510C00048000 | 2024-04-16 2:34PM EDT | 48.00 | 10.20 | 12.95 | 15.10 | 0.00 | - | - | 1 | 87.89% |
| KO240510C00049000 | 2024-04-30 10:30AM EDT | 49.00 | 13.05 | 11.95 | 14.10 | 0.00 | - | 2 | 3 | 81.64% |
| KO240510C00051000 | 2024-05-01 9:48AM EDT | 51.00 | 10.84 | 10.30 | 12.10 | +1.34 | +14.11% | 1 | 2 | 87.11% |
| KO240510C00052000 | 2024-04-17 1:55PM EDT | 52.00 | 6.70 | 8.10 | 11.10 | 0.00 | - | - | 56 | 126.47% |
| KO240510C00053000 | 2024-04-17 2:42PM EDT | 53.00 | 5.75 | 7.10 | 10.10 | 0.00 | - | - | 2 | 117.38% |
| KO240510C00054000 | 2024-05-01 10:07AM EDT | 54.00 | 7.70 | 6.40 | 8.35 | -0.17 | -2.16% | 3 | 10 | 75.49% |
| KO240510C00055000 | 2024-04-30 11:48AM EDT | 55.00 | 7.05 | 5.15 | 8.10 | 0.00 | - | 2 | 44 | 99.32% |
| KO240510C00056000 | 2024-04-30 11:28AM EDT | 56.00 | 5.75 | 5.00 | 6.70 | 0.00 | - | 1 | 8 | 75.59% |
| KO240510C00057000 | 2024-05-01 10:57AM EDT | 57.00 | 4.80 | 4.30 | 5.25 | +0.15 | +3.23% | 4 | 83 | 48.63% |
| KO240510C00058000 | 2024-05-01 2:48PM EDT | 58.00 | 4.33 | 3.00 | 5.00 | +0.55 | +14.55% | 2 | 216 | 68.51% |
| KO240510C00059000 | 2024-05-01 3:46PM EDT | 59.00 | 3.35 | 2.87 | 4.15 | +0.25 | +8.06% | 135 | 554 | 63.57% |
| KO240510C00060000 | 2024-05-01 3:29PM EDT | 60.00 | 2.35 | 1.66 | 2.14 | +0.56 | +31.28% | 76 | 432 | 22.17% |
| KO240510C00061000 | 2024-05-01 3:59PM EDT | 61.00 | 1.20 | 1.16 | 1.22 | +0.03 | +2.56% | 383 | 4,622 | 16.94% |
| KO240510C00062000 | 2024-05-01 3:54PM EDT | 62.00 | 0.58 | 0.48 | 0.50 | +0.09 | +18.37% | 619 | 2,082 | 13.77% |
| KO240510C00063000 | 2024-05-01 3:58PM EDT | 63.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1,466 | 1,728 | 13.28% |
| KO240510C00064000 | 2024-05-01 3:35PM EDT | 64.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 354 | 1,493 | 14.65% |
| KO240510C00065000 | 2024-05-01 3:02PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,042 | 1,545 | 16.41% |
| KO240510C00066000 | 2024-05-01 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 177 | 18.75% |
| KO240510C00067000 | 2024-04-29 11:10AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 24.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-04-26 1:59PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 96.88% |
| KO240510P00049000 | 2024-04-15 10:15AM EDT | 49.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 10 | 126.27% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 57.81% |
| KO240510P00051000 | 2024-04-22 12:06PM EDT | 51.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 20 | 110.06% |
| KO240510P00052000 | 2024-04-22 12:06PM EDT | 52.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 102.05% |
| KO240510P00053000 | 2024-04-25 10:15AM EDT | 53.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 26 | 25 | 94.14% |
| KO240510P00054000 | 2024-04-29 3:19PM EDT | 54.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 21 | 74 | 56.06% |
| KO240510P00055000 | 2024-04-30 9:34AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 34 | 32.81% |
| KO240510P00056000 | 2024-05-01 1:32PM EDT | 56.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 189 | 30.86% |
| KO240510P00057000 | 2024-05-01 1:11PM EDT | 57.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 359 | 26.17% |
| KO240510P00058000 | 2024-05-01 3:40PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 108 | 2,078 | 21.49% |
| KO240510P00059000 | 2024-05-01 3:27PM EDT | 59.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 65 | 598 | 17.97% |
| KO240510P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 922 | 1,211 | 15.04% |
| KO240510P00061000 | 2024-05-01 3:53PM EDT | 61.00 | 0.12 | 0.14 | 0.16 | -0.09 | -42.86% | 3,882 | 999 | 12.75% |
| KO240510P00062000 | 2024-05-01 3:59PM EDT | 62.00 | 0.46 | 0.46 | 0.48 | -0.23 | -33.33% | 2,612 | 671 | 11.43% |
| KO240510P00063000 | 2024-05-01 3:57PM EDT | 63.00 | 1.15 | 1.08 | 1.30 | -0.26 | -18.44% | 498 | 699 | 15.97% |
| KO240510P00064000 | 2024-05-01 3:54PM EDT | 64.00 | 1.98 | 1.97 | 2.12 | -0.42 | -17.50% | 9 | 35 | 14.65% |
| KO240510P00065000 | 2024-05-01 1:56PM EDT | 65.00 | 2.70 | 2.80 | 4.10 | -0.80 | -22.86% | 16 | 5 | 56.35% |
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 6.05 | 9.10 | 0.00 | - | - | 0 | 91.36% |
© 2024 Yahoo. All rights reserved.