The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240607C00045000 | 2024-05-09 3:25PM EDT | 45.00 | 18.05 | 17.65 | 17.80 | 0.00 | - | 1 | 1 | 84.18% |
| KO240607C00049000 | 2024-04-29 11:21AM EDT | 49.00 | 13.10 | 13.70 | 13.80 | 0.00 | - | - | 1 | 67.58% |
| KO240607C00057000 | 2024-05-17 2:17PM EDT | 57.00 | 6.25 | 5.70 | 5.85 | 0.00 | - | 1 | 14 | 35.74% |
| KO240607C00058000 | 2024-05-10 9:43AM EDT | 58.00 | 5.30 | 4.75 | 4.85 | 0.00 | - | 1 | 6 | 30.86% |
| KO240607C00059000 | 2024-05-21 1:14PM EDT | 59.00 | 3.75 | 3.75 | 3.85 | +0.55 | +17.19% | 30 | 5 | 25.93% |
| KO240607C00060000 | 2024-05-20 3:29PM EDT | 60.00 | 2.14 | 2.77 | 2.89 | -0.64 | -23.02% | 26 | 259 | 21.88% |
| KO240607C00061000 | 2024-05-20 1:58PM EDT | 61.00 | 1.92 | 1.88 | 1.94 | 0.00 | - | 8 | 95 | 17.48% |
| KO240607C00062000 | 2024-05-21 12:25PM EDT | 62.00 | 0.99 | 1.07 | 1.11 | -0.04 | -3.88% | 14 | 321 | 14.36% |
| KO240607C00063000 | 2024-05-21 1:13PM EDT | 63.00 | 0.48 | 0.47 | 0.50 | -0.04 | -7.69% | 121 | 1,476 | 12.48% |
| KO240607C00064000 | 2024-05-21 1:09PM EDT | 64.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 62 | 2,545 | 11.57% |
| KO240607C00065000 | 2024-05-21 12:58PM EDT | 65.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 78 | 1,429 | 11.52% |
| KO240607C00066000 | 2024-05-21 11:59AM EDT | 66.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 83 | 13.67% |
| KO240607C00067000 | 2024-05-20 9:31AM EDT | 67.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 138 | 15.63% |
| KO240607C00068000 | 2024-05-20 3:55PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 227 | 16.41% |
| KO240607C00069000 | 2024-05-17 9:30AM EDT | 69.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 72 | 94 | 33.69% |
| KO240607C00070000 | 2024-05-10 10:02AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 500 | 1,000 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240607P00050000 | 2024-05-06 10:11AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 5 | 48.44% |
| KO240607P00053000 | 2024-05-20 2:38PM EDT | 53.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 47.46% |
| KO240607P00054000 | 2024-05-06 9:30AM EDT | 54.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 2 | 43.16% |
| KO240607P00055000 | 2024-05-06 12:48PM EDT | 55.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 37 | 42 | 26.95% |
| KO240607P00056000 | 2024-05-16 12:09PM EDT | 56.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 101 | 23.83% |
| KO240607P00057000 | 2024-05-13 10:25AM EDT | 57.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 44 | 21.88% |
| KO240607P00058000 | 2024-05-20 11:05AM EDT | 58.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 61 | 18.36% |
| KO240607P00059000 | 2024-05-20 2:01PM EDT | 59.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 79 | 15.63% |
| KO240607P00060000 | 2024-05-21 12:25PM EDT | 60.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 74 | 180 | 14.06% |
| KO240607P00061000 | 2024-05-21 1:42PM EDT | 61.00 | 0.12 | 0.12 | 0.14 | -0.04 | -22.22% | 87 | 380 | 11.72% |
| KO240607P00062000 | 2024-05-21 12:48PM EDT | 62.00 | 0.33 | 0.31 | 0.33 | -0.03 | -8.33% | 17 | 2,260 | 10.35% |
| KO240607P00063000 | 2024-05-21 12:29PM EDT | 63.00 | 0.76 | 0.71 | 0.74 | 0.00 | - | 165 | 1,430 | 8.91% |
| KO240607P00064000 | 2024-05-21 10:20AM EDT | 64.00 | 1.42 | 1.40 | 1.47 | -0.03 | -2.07% | 1 | 99 | 7.42% |
| KO240607P00065000 | 2024-05-14 11:52AM EDT | 65.00 | 2.10 | 2.35 | 2.44 | 0.00 | - | 105 | 5 | 8.59% |
| KO240607P00066000 | 2024-05-20 10:31AM EDT | 66.00 | 3.05 | 3.35 | 3.45 | 0.00 | - | 2 | 2 | 12.70% |
| KO240607P00068000 | 2024-05-07 10:12AM EDT | 68.00 | 5.57 | 5.35 | 5.45 | 0.00 | - | - | 0 | 18.36% |
© 2024 Yahoo. All rights reserved.