The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 50.00 | 10.95 | 11.25 | 14.00 | 0.00 | - | 4 | 4 | 45.41% |
| KO240920C00052500 | 2024-05-01 12:09PM EDT | 52.50 | 10.09 | 9.10 | 11.80 | 0.00 | - | 1 | 143 | 41.60% |
| KO240920C00055000 | 2024-04-30 3:40PM EDT | 55.00 | 7.55 | 7.60 | 7.95 | 0.00 | - | 1 | 126 | 23.19% |
| KO240920C00057500 | 2024-05-02 3:55PM EDT | 57.50 | 5.65 | 5.60 | 5.75 | +0.15 | +2.73% | 1 | 137 | 20.14% |
| KO240920C00060000 | 2024-05-02 2:43PM EDT | 60.00 | 3.93 | 3.65 | 4.15 | -0.07 | -1.75% | 2 | 1,060 | 20.19% |
| KO240920C00062500 | 2024-05-02 3:55PM EDT | 62.50 | 2.10 | 2.10 | 2.16 | -0.19 | -8.30% | 249 | 1,277 | 15.59% |
| KO240920C00065000 | 2024-05-02 2:53PM EDT | 65.00 | 1.10 | 0.98 | 1.02 | +0.08 | +7.84% | 6 | 6,186 | 14.01% |
| KO240920C00067500 | 2024-05-02 3:12PM EDT | 67.50 | 0.43 | 0.38 | 0.43 | -0.06 | -12.24% | 1 | 236 | 13.40% |
| KO240920C00070000 | 2024-05-02 10:01AM EDT | 70.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 6 | 35 | 12.92% |
| KO240920C00075000 | 2024-05-02 3:13PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 39 | 14.06% |
| KO240920C00080000 | 2024-03-11 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920P00042500 | 2024-04-01 10:40AM EDT | 42.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 5 | 48.10% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 45.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 13 | 24.41% |
| KO240920P00047500 | 2024-04-29 11:29AM EDT | 47.50 | 0.08 | 0.06 | 0.07 | 0.00 | - | 6 | 81 | 21.88% |
| KO240920P00050000 | 2024-04-29 2:27PM EDT | 50.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 10 | 98 | 20.07% |
| KO240920P00052500 | 2024-04-30 10:16AM EDT | 52.50 | 0.18 | 0.17 | 0.19 | 0.00 | - | 1 | 4,640 | 17.92% |
| KO240920P00055000 | 2024-05-01 2:44PM EDT | 55.00 | 0.31 | 0.32 | 0.34 | 0.00 | - | 1 | 1,811 | 16.24% |
| KO240920P00057500 | 2024-05-02 12:30PM EDT | 57.50 | 0.60 | 0.61 | 0.64 | +0.04 | +7.14% | 15 | 2,884 | 14.81% |
| KO240920P00060000 | 2024-05-02 3:58PM EDT | 60.00 | 1.20 | 1.16 | 1.19 | +0.10 | +9.09% | 185 | 2,528 | 13.44% |
| KO240920P00062500 | 2024-05-02 3:47PM EDT | 62.50 | 2.06 | 2.11 | 2.15 | +0.01 | +0.49% | 148 | 933 | 12.22% |
| KO240920P00065000 | 2024-05-01 3:24PM EDT | 65.00 | 3.37 | 3.55 | 5.60 | 0.00 | - | 4 | 348 | 24.89% |
| KO240920P00067500 | 2024-03-22 10:17AM EDT | 67.50 | 6.70 | 6.35 | 7.65 | 0.00 | - | 3 | 0 | 27.16% |
| KO240920P00070000 | 2024-04-17 9:57AM EDT | 70.00 | 11.68 | 7.75 | 8.45 | 0.00 | - | - | 0 | 17.12% |
© 2024 Yahoo. All rights reserved.