The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240816C00030000 | 2024-02-27 1:50PM EDT | 30.00 | 30.53 | 29.05 | 33.80 | 0.00 | - | 1 | 0 | 120.85% |
| KO240816C00035000 | 2024-02-23 4:38PM EDT | 35.00 | 26.35 | 23.95 | 27.35 | 0.00 | - | 5 | 0 | 65.43% |
| KO240816C00042500 | 2024-02-20 12:57PM EDT | 42.50 | 18.25 | 17.05 | 20.15 | 0.00 | - | 1 | 2 | 53.56% |
| KO240816C00045000 | 2024-04-29 9:50AM EDT | 45.00 | 17.00 | 16.95 | 18.65 | 0.00 | - | 10 | 9 | 63.16% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 47.50 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 54.98% |
| KO240816C00050000 | 2024-04-25 9:37AM EDT | 50.00 | 12.52 | 11.30 | 13.70 | -0.13 | -1.03% | 4 | 18 | 48.93% |
| KO240816C00052500 | 2024-05-02 9:30AM EDT | 52.50 | 10.05 | 9.85 | 10.50 | +0.19 | +1.93% | 2 | 148 | 33.69% |
| KO240816C00055000 | 2024-04-25 9:33AM EDT | 55.00 | 8.20 | 7.10 | 7.70 | 0.00 | - | 2 | 620 | 23.83% |
| KO240816C00057500 | 2024-05-02 3:02PM EDT | 57.50 | 5.55 | 5.25 | 5.40 | -0.20 | -3.48% | 1 | 294 | 19.87% |
| KO240816C00060000 | 2024-05-02 1:08PM EDT | 60.00 | 3.57 | 3.30 | 3.50 | +0.07 | +2.00% | 13 | 3,843 | 18.10% |
| KO240816C00062500 | 2024-05-02 3:02PM EDT | 62.50 | 1.75 | 1.73 | 1.77 | -0.01 | -0.57% | 160 | 5,190 | 15.05% |
| KO240816C00065000 | 2024-05-02 12:06PM EDT | 65.00 | 0.77 | 0.70 | 0.73 | -0.01 | -1.28% | 54 | 4,962 | 13.62% |
| KO240816C00067500 | 2024-05-02 2:37PM EDT | 67.50 | 0.27 | 0.23 | 0.25 | -0.04 | -12.90% | 7 | 917 | 13.06% |
| KO240816C00070000 | 2024-05-01 1:29PM EDT | 70.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 224 | 13.09% |
| KO240816C00075000 | 2024-05-01 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 288 | 16.80% |
| KO240816C00080000 | 2023-12-15 11:35AM EDT | 80.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 23.83% |
| KO240816C00090000 | 2024-03-21 3:04PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 29.69% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240816P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| KO240816P00035000 | 2024-01-24 4:32PM EDT | 35.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 69.48% |
| KO240816P00037500 | 2023-12-21 1:47PM EDT | 37.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 22 | 50.20% |
| KO240816P00040000 | 2024-04-18 3:06PM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 40.43% |
| KO240816P00042500 | 2024-04-15 9:30AM EDT | 42.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 68 | 53.03% |
| KO240816P00045000 | 2024-04-30 3:22PM EDT | 45.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 300 | 409 | 57.67% |
| KO240816P00047500 | 2024-05-02 12:16PM EDT | 47.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 119 | 23.93% |
| KO240816P00050000 | 2024-05-01 2:08PM EDT | 50.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 3 | 418 | 21.00% |
| KO240816P00052500 | 2024-05-01 2:53PM EDT | 52.50 | 0.11 | 0.10 | 0.11 | 0.00 | - | 4 | 540 | 18.41% |
| KO240816P00055000 | 2024-05-02 10:24AM EDT | 55.00 | 0.19 | 0.17 | 0.20 | -0.04 | -17.39% | 3 | 2,808 | 16.21% |
| KO240816P00057500 | 2024-05-02 12:38PM EDT | 57.50 | 0.39 | 0.38 | 0.44 | -0.04 | -9.30% | 8 | 3,577 | 14.77% |
| KO240816P00060000 | 2024-05-02 12:48PM EDT | 60.00 | 0.83 | 0.88 | 0.91 | +0.02 | +2.47% | 4 | 5,686 | 13.16% |
| KO240816P00062500 | 2024-05-02 3:51PM EDT | 62.50 | 1.82 | 1.82 | 1.86 | +0.08 | +4.60% | 477 | 1,740 | 11.90% |
| KO240816P00065000 | 2024-05-02 3:54PM EDT | 65.00 | 3.40 | 2.10 | 3.50 | +0.33 | +10.75% | 12 | 1,167 | 11.39% |
| KO240816P00067500 | 2024-05-01 2:27PM EDT | 67.50 | 5.30 | 5.00 | 6.20 | -0.05 | -0.93% | 4 | 4 | 18.38% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 70.00 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 34.11% |
| KO240816P00075000 | 2023-12-28 11:10AM EDT | 75.00 | 16.18 | 15.45 | 15.90 | 0.00 | - | - | 0 | 50.76% |
© 2024 Yahoo. All rights reserved.