The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00027500 | 2024-03-28 9:57AM EDT | 27.50 | 33.70 | 33.15 | 34.55 | 0.00 | - | 1 | 1 | 0.00% |
| KO240517C00030000 | 2023-10-27 10:14AM EDT | 30.00 | 26.10 | 28.45 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00035000 | 2024-04-15 3:31PM EDT | 35.00 | 23.45 | 27.10 | 27.55 | 0.00 | - | - | 1 | 142.97% |
| KO240517C00037500 | 2024-04-26 3:50PM EDT | 37.50 | 24.45 | 24.75 | 25.75 | 0.00 | - | 2 | 2 | 168.16% |
| KO240517C00040000 | 2024-04-25 3:02PM EDT | 40.00 | 21.70 | 22.25 | 22.35 | 0.00 | - | 7 | 29 | 109.77% |
| KO240517C00042500 | 2024-04-19 11:18AM EDT | 42.50 | 17.20 | 19.25 | 19.85 | 0.00 | - | 3 | 3 | 102.73% |
| KO240517C00045000 | 2024-04-16 11:10AM EDT | 45.00 | 13.40 | 17.25 | 17.35 | 0.00 | - | 25 | 77 | 83.98% |
| KO240517C00047000 | 2024-04-25 11:12AM EDT | 47.00 | 14.90 | 15.25 | 15.65 | 0.00 | - | - | 2 | 87.40% |
| KO240517C00047500 | 2024-04-19 11:04AM EDT | 47.50 | 12.05 | 14.75 | 14.85 | 0.00 | - | 5 | 83 | 71.88% |
| KO240517C00049000 | 2024-04-25 2:17PM EDT | 49.00 | 13.00 | 13.25 | 13.35 | 0.00 | - | - | 1 | 64.84% |
| KO240517C00050000 | 2024-05-01 10:16AM EDT | 50.00 | 11.55 | 12.25 | 12.90 | 0.00 | - | 3 | 401 | 78.61% |
| KO240517C00052500 | 2024-04-25 9:48AM EDT | 52.50 | 10.00 | 9.80 | 10.25 | 0.00 | - | 1 | 797 | 62.50% |
| KO240517C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 8.95 | 9.30 | 9.35 | 0.00 | - | 2 | 2 | 50.29% |
| KO240517C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 7.30 | 7.05 | 7.40 | -0.03 | -0.41% | 1 | 2,433 | 43.56% |
| KO240517C00056000 | 2024-04-30 12:22PM EDT | 56.00 | 6.20 | 6.30 | 6.40 | 0.00 | - | 12 | 20 | 38.67% |
| KO240517C00057000 | 2024-05-01 2:40PM EDT | 57.00 | 5.60 | 5.30 | 5.40 | 0.00 | - | 2 | 7 | 33.69% |
| KO240517C00057500 | 2024-05-02 9:42AM EDT | 57.50 | 4.77 | 4.80 | 4.90 | -0.23 | -4.60% | 2 | 2,666 | 31.15% |
| KO240517C00058000 | 2024-05-01 12:57PM EDT | 58.00 | 4.10 | 4.30 | 4.40 | 0.00 | - | 1 | 12 | 28.71% |
| KO240517C00059000 | 2024-04-30 3:44PM EDT | 59.00 | 2.88 | 3.35 | 3.45 | 0.00 | - | 16 | 34 | 25.24% |
| KO240517C00060000 | 2024-05-02 12:33PM EDT | 60.00 | 2.43 | 2.41 | 2.47 | +0.20 | +8.97% | 301 | 14,008 | 20.26% |
| KO240517C00061000 | 2024-05-02 11:05AM EDT | 61.00 | 1.46 | 1.51 | 1.57 | -0.04 | -2.67% | 17 | 1,197 | 16.60% |
| KO240517C00062000 | 2024-05-02 12:39PM EDT | 62.00 | 0.82 | 0.81 | 0.82 | -0.01 | -1.22% | 190 | 2,271 | 14.01% |
| KO240517C00062500 | 2024-05-02 12:37PM EDT | 62.50 | 0.53 | 0.53 | 0.54 | +0.08 | +17.78% | 713 | 34,105 | 13.23% |
| KO240517C00063000 | 2024-05-02 12:35PM EDT | 63.00 | 0.32 | 0.32 | 0.33 | +0.03 | +10.34% | 328 | 1,584 | 12.65% |
| KO240517C00064000 | 2024-05-02 10:19AM EDT | 64.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 15 | 1,811 | 12.40% |
| KO240517C00065000 | 2024-05-02 12:03PM EDT | 65.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 87 | 9,497 | 13.18% |
| KO240517C00066000 | 2024-05-01 2:36PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 64 | 14.84% |
| KO240517C00067500 | 2024-04-30 3:55PM EDT | 67.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 4,122 | 19.14% |
| KO240517C00070000 | 2024-04-09 2:28PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 308 | 26.17% |
| KO240517C00075000 | 2024-03-21 9:31AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 94 | 39.06% |
| KO240517C00080000 | 2024-01-10 4:49PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 58.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00030000 | 2023-11-10 1:20PM EDT | 30.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 161.72% |
| KO240517P00032500 | 2023-10-20 12:45PM EDT | 32.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 175.00% |
| KO240517P00035000 | 2023-10-16 1:06PM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 170.70% |
| KO240517P00037500 | 2023-11-22 2:27PM EDT | 37.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 13 | 112.50% |
| KO240517P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 93 | 75.00% |
| KO240517P00042500 | 2024-04-30 9:56AM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 616 | 89.45% |
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 6,671 | 77.73% |
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 998 | 56.25% |
| KO240517P00050000 | 2024-05-02 12:03PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 16 | 3,035 | 51.95% |
| KO240517P00051000 | 2024-04-24 10:02AM EDT | 51.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 230 | 51.17% |
| KO240517P00052500 | 2024-04-30 12:11PM EDT | 52.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 4,896 | 51.17% |
| KO240517P00054000 | 2024-04-30 10:05AM EDT | 54.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 44.34% |
| KO240517P00055000 | 2024-05-01 2:58PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 5,254 | 27.34% |
| KO240517P00056000 | 2024-05-01 10:07AM EDT | 56.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 73 | 23.83% |
| KO240517P00057000 | 2024-05-01 3:48PM EDT | 57.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 24 | 71 | 21.88% |
| KO240517P00057500 | 2024-05-02 10:35AM EDT | 57.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 6,024 | 19.92% |
| KO240517P00058000 | 2024-05-01 11:43AM EDT | 58.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 31 | 92 | 19.14% |
| KO240517P00059000 | 2024-05-02 10:31AM EDT | 59.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 865 | 15.92% |
| KO240517P00060000 | 2024-05-02 12:14PM EDT | 60.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 113 | 11,224 | 14.16% |
| KO240517P00061000 | 2024-05-02 12:32PM EDT | 61.00 | 0.21 | 0.20 | 0.21 | +0.02 | +10.53% | 628 | 3,409 | 12.31% |
| KO240517P00062000 | 2024-05-02 12:26PM EDT | 62.00 | 0.47 | 0.47 | 0.48 | -0.02 | -4.08% | 821 | 1,200 | 10.89% |
| KO240517P00062500 | 2024-05-02 12:39PM EDT | 62.50 | 0.69 | 0.69 | 0.70 | -0.16 | -18.82% | 86 | 584 | 10.06% |
| KO240517P00063000 | 2024-05-02 11:04AM EDT | 63.00 | 1.02 | 0.98 | 1.00 | +0.06 | +6.25% | 99 | 385 | 9.23% |
| KO240517P00064000 | 2024-04-30 9:33AM EDT | 64.00 | 1.80 | 1.73 | 1.84 | 0.00 | - | 2 | 33 | 8.20% |
| KO240517P00065000 | 2024-05-01 3:47PM EDT | 65.00 | 2.80 | 2.63 | 2.86 | 0.00 | - | 1,304 | 337 | 13.18% |
| KO240517P00066000 | 2024-04-30 9:39AM EDT | 66.00 | 3.30 | 3.75 | 3.85 | 0.00 | - | 1 | 4 | 15.82% |
| KO240517P00067000 | 2024-04-25 1:58PM EDT | 67.00 | 5.00 | 4.75 | 4.85 | 0.00 | - | - | 1 | 18.95% |
| KO240517P00067500 | 2024-04-25 10:13AM EDT | 67.50 | 5.60 | 5.25 | 5.35 | 0.00 | - | 1 | 1 | 20.51% |
| KO240517P00068000 | 2024-04-25 1:58PM EDT | 68.00 | 6.00 | 4.85 | 5.85 | 0.00 | - | - | 3 | 22.07% |
| KO240517P00069000 | 2024-05-01 2:38PM EDT | 69.00 | 6.60 | 6.75 | 6.85 | 0.00 | - | 2 | 2 | 25.00% |
| KO240517P00070000 | 2024-04-24 2:15PM EDT | 70.00 | 8.50 | 7.75 | 7.85 | 0.00 | - | 3 | 1 | 27.93% |
| KO240517P00071000 | 2024-04-23 3:59PM EDT | 71.00 | 10.35 | 8.75 | 8.85 | 0.00 | - | - | 1 | 30.66% |
| KO240517P00075000 | 2024-04-23 3:59PM EDT | 75.00 | 14.35 | 12.75 | 12.85 | 0.00 | - | 1 | 1 | 41.02% |
| KO240517P00080000 | 2024-05-01 3:06PM EDT | 80.00 | 17.60 | 17.75 | 17.85 | 0.00 | - | 2 | 7 | 52.73% |
| KO240517P00085000 | 2024-05-02 12:39PM EDT | 85.00 | 22.75 | 22.75 | 22.85 | -1.75 | -6.67% | 1 | 0 | 63.28% |
© 2024 Yahoo. All rights reserved.