The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719C00052500 | 2024-04-26 1:45PM EDT | 52.50 | 9.75 | 10.05 | 10.20 | 0.00 | - | 4 | 106 | 29.96% |
| KO240719C00055000 | 2024-05-01 3:41PM EDT | 55.00 | 7.64 | 7.60 | 7.75 | 0.00 | - | 1 | 60 | 24.61% |
| KO240719C00057500 | 2024-05-01 3:32PM EDT | 57.50 | 5.28 | 5.20 | 5.35 | 0.00 | - | 2 | 136 | 19.61% |
| KO240719C00060000 | 2024-05-02 2:37PM EDT | 60.00 | 3.12 | 3.05 | 3.15 | +0.24 | +8.33% | 5 | 4,456 | 15.75% |
| KO240719C00062500 | 2024-05-02 2:06PM EDT | 62.50 | 1.45 | 1.42 | 1.43 | +0.03 | +2.11% | 108 | 6,497 | 13.29% |
| KO240719C00065000 | 2024-05-02 2:21PM EDT | 65.00 | 0.45 | 0.44 | 0.45 | +0.06 | +15.38% | 2,714 | 4,630 | 11.96% |
| KO240719C00067500 | 2024-05-02 1:10PM EDT | 67.50 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 31 | 726 | 11.96% |
| KO240719C00070000 | 2024-05-02 11:11AM EDT | 70.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 3 | 147 | 12.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719P00042500 | 2024-03-21 1:33PM EDT | 42.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | - | 30 | 43.56% |
| KO240719P00045000 | 2024-04-26 10:09AM EDT | 45.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 309 | 54.59% |
| KO240719P00047500 | 2024-04-22 12:10PM EDT | 47.50 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 31 | 59.20% |
| KO240719P00050000 | 2024-04-24 1:53PM EDT | 50.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 90 | 22.66% |
| KO240719P00052500 | 2024-05-02 1:24PM EDT | 52.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 2 | 123 | 20.02% |
| KO240719P00055000 | 2024-05-02 2:02PM EDT | 55.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 6 | 1,447 | 17.14% |
| KO240719P00057500 | 2024-05-02 1:41PM EDT | 57.50 | 0.25 | 0.23 | 0.24 | 0.00 | - | 3,292 | 4,914 | 14.60% |
| KO240719P00060000 | 2024-05-02 2:29PM EDT | 60.00 | 0.59 | 0.58 | 0.60 | -0.02 | -3.28% | 818 | 1,931 | 12.92% |
| KO240719P00062500 | 2024-05-02 1:48PM EDT | 62.50 | 1.45 | 1.45 | 1.46 | -0.18 | -11.04% | 40 | 799 | 11.62% |
| KO240719P00065000 | 2024-05-02 12:42PM EDT | 65.00 | 3.10 | 3.00 | 3.15 | +0.02 | +0.65% | 10 | 5 | 11.70% |
| KO240719P00067500 | 2024-04-23 2:36PM EDT | 67.50 | 6.89 | 5.25 | 5.40 | 0.00 | - | - | 1 | 13.18% |
| KO240719P00070000 | 2024-04-04 3:41PM EDT | 70.00 | 11.00 | 7.70 | 7.85 | 0.00 | - | 220 | 0 | 16.11% |
© 2024 Yahoo. All rights reserved.