The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524C00047000 | 2024-04-25 11:54AM EDT | 47.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240524C00052000 | 2024-04-19 11:05AM EDT | 52.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240524C00054000 | 2024-04-18 12:59PM EDT | 54.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240524C00056000 | 2024-04-22 1:48PM EDT | 56.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240524C00057000 | 2024-04-30 10:11AM EDT | 57.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240524C00058000 | 2024-05-01 1:43PM EDT | 58.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240524C00059000 | 2024-05-01 11:59AM EDT | 59.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240524C00060000 | 2024-05-01 3:38PM EDT | 60.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KO240524C00061000 | 2024-05-01 3:03PM EDT | 61.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| KO240524C00062000 | 2024-05-01 3:58PM EDT | 62.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.20% |
| KO240524C00063000 | 2024-05-01 3:59PM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| KO240524C00064000 | 2024-05-01 3:51PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| KO240524C00065000 | 2024-05-01 2:04PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| KO240524C00066000 | 2024-05-01 2:15PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO240524C00067000 | 2024-04-29 10:56AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KO240524P00051000 | 2024-04-18 2:56PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO240524P00052000 | 2024-04-29 9:55AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KO240524P00053000 | 2024-04-29 11:40AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KO240524P00054000 | 2024-05-01 11:12AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240524P00055000 | 2024-04-25 9:49AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240524P00056000 | 2024-05-01 3:58PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240524P00057000 | 2024-05-01 10:09AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| KO240524P00058000 | 2024-05-01 3:58PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO240524P00059000 | 2024-05-01 2:53PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KO240524P00060000 | 2024-05-01 2:22PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| KO240524P00061000 | 2024-05-01 3:36PM EDT | 61.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 1.56% |
| KO240524P00062000 | 2024-05-01 2:55PM EDT | 62.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| KO240524P00063000 | 2024-05-01 3:22PM EDT | 63.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KO240524P00064000 | 2024-05-01 2:43PM EDT | 64.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KO240524P00065000 | 2024-05-01 3:31PM EDT | 65.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| KO240524P00072000 | 2024-04-15 3:21PM EDT | 72.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.