The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115C00050000 | 2024-04-25 12:50PM EDT | 50.00 | 12.70 | 11.75 | 14.65 | 0.00 | - | 2 | 3 | 43.62% |
| KO241115C00052500 | 2024-05-02 9:44AM EDT | 52.50 | 10.52 | 9.95 | 10.50 | +0.28 | +2.73% | 4 | 75 | 24.71% |
| KO241115C00055000 | 2024-05-02 9:35AM EDT | 55.00 | 8.05 | 8.15 | 8.40 | +0.27 | +3.47% | 2 | 86 | 23.15% |
| KO241115C00057500 | 2024-05-01 2:31PM EDT | 57.50 | 6.40 | 4.60 | 7.50 | 0.00 | - | 12 | 128 | 28.22% |
| KO241115C00060000 | 2024-04-30 11:58AM EDT | 60.00 | 4.30 | 4.25 | 4.80 | 0.00 | - | 7 | 741 | 20.83% |
| KO241115C00062500 | 2024-05-02 1:06PM EDT | 62.50 | 2.80 | 2.73 | 2.79 | -0.20 | -6.67% | 3 | 708 | 16.65% |
| KO241115C00065000 | 2024-05-02 1:22PM EDT | 65.00 | 1.72 | 1.55 | 1.62 | -0.03 | -1.71% | 6 | 893 | 15.47% |
| KO241115C00067500 | 2024-05-02 1:48PM EDT | 67.50 | 0.90 | 0.78 | 0.87 | +0.07 | +8.43% | 330 | 228 | 14.80% |
| KO241115C00070000 | 2024-04-30 12:17PM EDT | 70.00 | 0.43 | 0.36 | 0.40 | 0.00 | - | 1 | 33 | 14.06% |
| KO241115C00075000 | 2024-05-02 3:00PM EDT | 75.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 5 | 63 | 14.06% |
| KO241115C00080000 | 2024-04-01 2:39PM EDT | 80.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 30 | 15.82% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115P00040000 | 2024-05-02 1:49PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 16 | 115 | 26.37% |
| KO241115P00042500 | 2024-04-29 2:24PM EDT | 42.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 100 | 81 | 24.51% |
| KO241115P00045000 | 2024-04-18 1:31PM EDT | 45.00 | 0.19 | 0.07 | 0.09 | 0.00 | - | 1 | 13 | 22.66% |
| KO241115P00047500 | 2024-05-01 1:19PM EDT | 47.50 | 0.16 | 0.12 | 0.14 | 0.00 | - | 190 | 192 | 20.90% |
| KO241115P00050000 | 2024-05-01 10:56AM EDT | 50.00 | 0.24 | 0.20 | 0.22 | 0.00 | - | 2 | 104 | 19.24% |
| KO241115P00052500 | 2024-04-29 10:57AM EDT | 52.50 | 0.39 | 0.33 | 0.36 | 0.00 | - | 21 | 237 | 17.80% |
| KO241115P00055000 | 2024-05-02 12:44PM EDT | 55.00 | 0.54 | 0.55 | 0.58 | +0.01 | +1.89% | 7 | 1,109 | 16.29% |
| KO241115P00057500 | 2024-05-02 2:41PM EDT | 57.50 | 0.91 | 0.90 | 0.97 | -0.01 | -1.09% | 17 | 786 | 15.02% |
| KO241115P00060000 | 2024-05-02 2:35PM EDT | 60.00 | 1.49 | 1.55 | 1.59 | -0.03 | -1.97% | 268 | 377 | 13.76% |
| KO241115P00062500 | 2024-05-01 11:44AM EDT | 62.50 | 2.68 | 2.50 | 2.54 | 0.00 | - | 24 | 575 | 12.49% |
| KO241115P00065000 | 2024-04-25 2:18PM EDT | 65.00 | 4.10 | 1.87 | 3.95 | 0.00 | - | 1 | 371 | 11.38% |
© 2024 Yahoo. All rights reserved.