The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00027500 | 2023-12-11 2:49PM EDT | 27.50 | 31.80 | 31.20 | 35.10 | 0.00 | - | 1 | 3 | 117.58% |
| KO240621C00030000 | 2023-11-03 12:05PM EDT | 30.00 | 27.35 | 28.95 | 29.25 | 0.00 | - | 1 | 1 | 0.00% |
| KO240621C00032500 | 2023-12-18 10:31AM EDT | 32.50 | 26.69 | 26.80 | 30.05 | 0.00 | - | 1 | 15 | 106.49% |
| KO240621C00035000 | 2024-03-13 11:13AM EDT | 35.00 | 25.80 | 24.05 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00037500 | 2024-03-27 2:21PM EDT | 37.50 | 23.67 | 23.00 | 23.20 | 0.00 | - | 23 | 30 | 74.51% |
| KO240621C00040000 | 2024-04-19 12:50PM EDT | 40.00 | 20.00 | 20.30 | 20.65 | +0.30 | +1.52% | 18 | 105 | 60.94% |
| KO240621C00042500 | 2024-03-18 12:27PM EDT | 42.50 | 18.35 | 14.35 | 18.40 | 0.00 | - | 1 | 26 | 66.65% |
| KO240621C00045000 | 2024-03-13 12:28PM EDT | 45.00 | 16.29 | 12.85 | 14.50 | 0.00 | - | 5 | 37 | 0.00% |
| KO240621C00047500 | 2024-04-19 12:24PM EDT | 47.50 | 12.42 | 11.50 | 14.60 | +0.72 | +6.15% | 5 | 200 | 71.05% |
| KO240621C00050000 | 2024-04-19 2:46PM EDT | 50.00 | 10.50 | 10.70 | 10.80 | +1.30 | +14.13% | 6 | 925 | 39.89% |
| KO240621C00052500 | 2024-04-18 3:08PM EDT | 52.50 | 6.82 | 7.80 | 8.40 | 0.00 | - | 1 | 685 | 33.94% |
| KO240621C00055000 | 2024-04-18 12:56PM EDT | 55.00 | 5.12 | 5.60 | 6.15 | +0.72 | +16.36% | 1 | 1,582 | 29.49% |
| KO240621C00057500 | 2024-04-19 3:27PM EDT | 57.50 | 3.65 | 3.60 | 3.70 | +1.14 | +45.42% | 38 | 2,029 | 21.24% |
| KO240621C00060000 | 2024-04-19 3:34PM EDT | 60.00 | 1.85 | 1.82 | 1.82 | +0.76 | +69.72% | 641 | 10,037 | 17.19% |
| KO240621C00062500 | 2024-04-19 3:34PM EDT | 62.50 | 0.65 | 0.63 | 0.65 | +0.34 | +109.68% | 476 | 31,143 | 15.02% |
| KO240621C00065000 | 2024-04-19 3:30PM EDT | 65.00 | 0.17 | 0.16 | 0.18 | +0.09 | +112.50% | 5 | 10,543 | 14.41% |
| KO240621C00067500 | 2024-04-19 3:02PM EDT | 67.50 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 34 | 5,525 | 14.84% |
| KO240621C00070000 | 2024-04-10 3:05PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4,814 | 16.21% |
| KO240621C00072500 | 2024-04-01 11:47AM EDT | 72.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 881 | 19.34% |
| KO240621C00075000 | 2024-04-19 12:24PM EDT | 75.00 | 0.04 | 0.01 | 0.02 | -0.34 | -89.47% | 5 | 1,920 | 22.27% |
| KO240621C00080000 | 2024-03-08 10:45AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,687 | 31.45% |
| KO240621C00085000 | 2023-09-21 10:27AM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 400 | 643 | 47.95% |
| KO240621C00090000 | 2024-01-23 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00027500 | 2024-02-06 3:42PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 70.31% |
| KO240621P00030000 | 2024-04-15 2:14PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,918 | 60.94% |
| KO240621P00032500 | 2023-08-17 11:43AM EDT | 32.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 69.14% |
| KO240621P00035000 | 2024-01-11 4:10PM EDT | 35.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 91 | 60.94% |
| KO240621P00037500 | 2024-02-02 1:01PM EDT | 37.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5,012 | 51.37% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 703 | 42.19% |
| KO240621P00042500 | 2024-03-11 12:17PM EDT | 42.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 2,303 | 37.89% |
| KO240621P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 14,305 | 32.42% |
| KO240621P00047500 | 2024-04-16 1:01PM EDT | 47.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 250 | 5,139 | 27.93% |
| KO240621P00050000 | 2024-04-19 9:44AM EDT | 50.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 2 | 12,925 | 24.02% |
| KO240621P00052500 | 2024-04-19 2:30PM EDT | 52.50 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 37 | 7,696 | 20.31% |
| KO240621P00055000 | 2024-04-19 3:09PM EDT | 55.00 | 0.22 | 0.20 | 0.22 | -0.13 | -37.14% | 296 | 8,564 | 17.43% |
| KO240621P00057500 | 2024-04-19 2:47PM EDT | 57.50 | 0.55 | 0.52 | 0.53 | -0.33 | -37.50% | 539 | 7,974 | 15.33% |
| KO240621P00060000 | 2024-04-19 3:31PM EDT | 60.00 | 1.28 | 1.28 | 1.31 | -0.68 | -34.69% | 178 | 10,362 | 13.97% |
| KO240621P00062500 | 2024-04-19 2:41PM EDT | 62.50 | 2.93 | 2.67 | 2.72 | -1.02 | -25.82% | 4 | 3,785 | 12.04% |
| KO240621P00065000 | 2024-04-19 3:24PM EDT | 65.00 | 4.85 | 4.70 | 4.90 | -1.75 | -26.52% | 5 | 261 | 12.01% |
| KO240621P00067500 | 2024-02-28 1:50PM EDT | 67.50 | 7.68 | 5.25 | 8.00 | 0.00 | - | 4 | 4 | 28.57% |
| KO240621P00070000 | 2024-01-22 11:49AM EDT | 70.00 | 10.00 | 8.95 | 9.05 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621P00072500 | 2023-10-12 3:55PM EDT | 72.50 | 19.75 | 15.90 | 16.20 | 0.00 | - | 300 | 245 | 77.38% |
| KO240621P00075000 | 2023-11-21 11:30AM EDT | 75.00 | 18.50 | 16.85 | 17.00 | 0.00 | - | 1 | 2 | 64.48% |
| KO240621P00080000 | 2023-05-11 9:32AM EDT | 80.00 | 16.60 | 19.55 | 20.05 | 0.00 | - | - | 1 | 40.82% |
| KO240621P00085000 | 2023-02-27 4:11PM EDT | 85.00 | 25.45 | 22.90 | 23.50 | 0.00 | - | - | 0 | 0.00% |
| KO240621P00090000 | 2023-09-13 11:36AM EDT | 90.00 | 31.90 | 36.55 | 37.60 | 0.00 | - | 1 | 0 | 151.68% |
© 2024 Yahoo. All rights reserved.