The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240705C00053000 | 2024-06-07 10:15AM EDT | 53.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240705C00057000 | 2024-05-28 10:57AM EDT | 57.00 | 4.93 | 6.15 | 9.00 | 0.00 | - | 3 | 0 | 81.35% |
| KO240705C00059000 | 2024-06-27 2:20PM EDT | 59.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240705C00060000 | 2024-06-25 9:45AM EDT | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240705C00061000 | 2024-06-27 2:45PM EDT | 61.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240705C00062000 | 2024-06-27 3:45PM EDT | 62.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240705C00063000 | 2024-06-27 3:47PM EDT | 63.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| KO240705C00064000 | 2024-06-27 3:59PM EDT | 64.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.39% |
| KO240705C00065000 | 2024-06-27 3:53PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 3.13% |
| KO240705C00066000 | 2024-06-27 11:29AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| KO240705C00067000 | 2024-06-27 1:15PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| KO240705C00068000 | 2024-06-27 3:32PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240705C00069000 | 2024-06-26 11:17AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KO240705C00070000 | 2024-06-24 9:54AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KO240705C00071000 | 2024-06-12 9:38AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| KO240705C00072000 | 2024-06-27 9:59AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240705C00074000 | 2024-06-07 3:45PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| KO240705C00075000 | 2024-06-11 9:36AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240705P00052000 | 2024-05-30 10:24AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KO240705P00053000 | 2024-06-12 10:08AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KO240705P00054000 | 2024-06-14 10:54AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KO240705P00055000 | 2024-06-25 11:45AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240705P00056000 | 2024-06-18 12:11PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240705P00057000 | 2024-06-27 2:31PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 25.00% |
| KO240705P00058000 | 2024-06-27 10:27AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240705P00059000 | 2024-06-27 11:29AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KO240705P00060000 | 2024-06-27 11:44AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| KO240705P00061000 | 2024-06-27 1:33PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| KO240705P00062000 | 2024-06-27 3:51PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| KO240705P00063000 | 2024-06-27 3:48PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| KO240705P00064000 | 2024-06-27 3:59PM EDT | 64.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| KO240705P00065000 | 2024-06-27 2:38PM EDT | 65.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KO240705P00066000 | 2024-06-26 3:52PM EDT | 66.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240705P00068000 | 2024-06-26 9:41AM EDT | 68.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.