The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2024-03-22 9:34AM EDT | 27.50 | 33.32 | 30.80 | 35.40 | 0.00 | - | 1 | 15 | 0.00% |
| KO250117C00030000 | 2024-03-14 9:49AM EDT | 30.00 | 30.90 | 27.45 | 29.70 | 0.00 | - | 37 | 44 | 0.00% |
| KO250117C00032500 | 2024-04-08 9:39AM EDT | 32.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KO250117C00035000 | 2024-05-08 12:38PM EDT | 35.00 | 28.00 | 26.55 | 30.35 | 0.00 | - | 1 | 396 | 69.35% |
| KO250117C00037500 | 2024-05-08 1:37PM EDT | 37.50 | 25.56 | 24.20 | 27.15 | 0.00 | - | 1 | 39 | 55.15% |
| KO250117C00040000 | 2024-05-02 12:35PM EDT | 40.00 | 22.55 | 23.30 | 25.60 | 0.00 | - | 5 | 82 | 59.57% |
| KO250117C00042500 | 2024-03-27 10:05AM EDT | 42.50 | 19.41 | 18.95 | 19.85 | 0.00 | - | 1 | 173 | 0.00% |
| KO250117C00045000 | 2024-05-02 12:32PM EDT | 45.00 | 17.80 | 17.65 | 20.50 | 0.00 | - | 3 | 304 | 47.51% |
| KO250117C00047500 | 2024-05-09 9:56AM EDT | 47.50 | 16.04 | 15.05 | 18.35 | 0.00 | - | 1 | 261 | 45.01% |
| KO250117C00050000 | 2024-05-10 9:30AM EDT | 50.00 | 13.50 | 12.65 | 14.20 | -0.33 | -2.39% | 1 | 444 | 26.84% |
| KO250117C00052500 | 2024-05-10 2:50PM EDT | 52.50 | 11.64 | 10.10 | 11.95 | +0.10 | +0.87% | 2 | 1,234 | 24.87% |
| KO250117C00055000 | 2024-05-10 1:47PM EDT | 55.00 | 9.55 | 9.40 | 9.90 | +0.25 | +2.69% | 9 | 2,537 | 23.78% |
| KO250117C00057500 | 2024-05-09 2:38PM EDT | 57.50 | 7.26 | 7.30 | 7.50 | 0.00 | - | 9 | 2,596 | 19.87% |
| KO250117C00060000 | 2024-05-10 2:23PM EDT | 60.00 | 5.50 | 5.40 | 5.55 | +0.11 | +2.04% | 35 | 10,799 | 18.09% |
| KO250117C00062500 | 2024-05-10 1:39PM EDT | 62.50 | 3.85 | 3.70 | 3.85 | +0.25 | +6.94% | 77 | 7,194 | 16.59% |
| KO250117C00065000 | 2024-05-10 3:10PM EDT | 65.00 | 2.42 | 2.36 | 2.44 | +0.14 | +6.14% | 58 | 9,919 | 15.22% |
| KO250117C00067500 | 2024-05-10 3:23PM EDT | 67.50 | 1.38 | 1.35 | 1.39 | +0.05 | +3.76% | 24 | 9,540 | 14.09% |
| KO250117C00070000 | 2024-05-10 3:48PM EDT | 70.00 | 0.73 | 0.70 | 0.74 | +0.04 | +5.80% | 11 | 3,291 | 13.45% |
| KO250117C00072500 | 2024-05-09 11:02AM EDT | 72.50 | 0.36 | 0.34 | 0.38 | -0.01 | -2.70% | 1 | 3,554 | 13.18% |
| KO250117C00075000 | 2024-05-09 1:53PM EDT | 75.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 3 | 3,737 | 13.11% |
| KO250117C00080000 | 2024-05-09 3:32PM EDT | 80.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 10 | 1,362 | 14.11% |
| KO250117C00085000 | 2024-05-09 11:47AM EDT | 85.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 13 | 856 | 15.72% |
| KO250117C00090000 | 2024-05-09 12:35PM EDT | 90.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 1,113 | 18.85% |
| KO250117C00095000 | 2024-05-09 1:05PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 192 | 2,319 | 19.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2024-04-08 3:45PM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 464 | 40.63% |
| KO250117P00030000 | 2024-04-29 2:44PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 725 | 36.52% |
| KO250117P00032500 | 2024-05-08 9:30AM EDT | 32.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 5,772 | 33.99% |
| KO250117P00035000 | 2024-05-01 9:47AM EDT | 35.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 957 | 28.13% |
| KO250117P00037500 | 2024-05-10 9:44AM EDT | 37.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 2,095 | 28.13% |
| KO250117P00040000 | 2024-05-10 9:41AM EDT | 40.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 2,088 | 26.27% |
| KO250117P00042500 | 2024-05-06 3:55PM EDT | 42.50 | 0.10 | 0.05 | 0.08 | 0.00 | - | 5 | 2,389 | 23.63% |
| KO250117P00045000 | 2024-05-10 10:16AM EDT | 45.00 | 0.11 | 0.08 | 0.10 | -0.01 | -8.33% | 29 | 7,270 | 21.39% |
| KO250117P00047500 | 2024-05-10 10:54AM EDT | 47.50 | 0.16 | 0.13 | 0.16 | 0.00 | - | 2 | 4,929 | 20.07% |
| KO250117P00050000 | 2024-05-10 10:38AM EDT | 50.00 | 0.24 | 0.20 | 0.24 | -0.01 | -4.00% | 8 | 8,048 | 18.58% |
| KO250117P00052500 | 2024-05-10 2:03PM EDT | 52.50 | 0.36 | 0.32 | 0.37 | -0.03 | -7.69% | 4 | 5,423 | 17.19% |
| KO250117P00055000 | 2024-05-10 3:34PM EDT | 55.00 | 0.56 | 0.54 | 0.57 | -0.07 | -11.11% | 13 | 6,138 | 15.82% |
| KO250117P00057500 | 2024-05-10 2:31PM EDT | 57.50 | 0.93 | 0.86 | 0.92 | -0.07 | -7.00% | 6 | 2,632 | 14.75% |
| KO250117P00060000 | 2024-05-10 2:44PM EDT | 60.00 | 1.45 | 1.37 | 1.44 | -0.09 | -5.84% | 33 | 6,713 | 13.58% |
| KO250117P00062500 | 2024-05-10 2:31PM EDT | 62.50 | 2.25 | 2.15 | 2.21 | -0.15 | -6.25% | 240 | 4,288 | 12.35% |
| KO250117P00065000 | 2024-05-10 2:31PM EDT | 65.00 | 3.34 | 3.20 | 3.35 | -0.36 | -9.73% | 13 | 3,019 | 11.21% |
| KO250117P00067500 | 2024-04-30 2:53PM EDT | 67.50 | 6.40 | 4.75 | 6.45 | 0.00 | - | 7 | 10 | 18.38% |
| KO250117P00070000 | 2024-05-02 11:09AM EDT | 70.00 | 8.00 | 6.85 | 9.00 | 0.00 | - | 6 | 107 | 22.31% |
| KO250117P00072500 | 2024-03-07 2:04PM EDT | 72.50 | 13.49 | 11.60 | 13.95 | 0.00 | - | 1 | 1 | 38.22% |
| KO250117P00075000 | 2024-05-02 2:44PM EDT | 75.00 | 12.70 | 10.25 | 12.40 | 0.00 | - | 100 | 31 | 18.09% |
| KO250117P00080000 | 2024-02-26 11:19AM EDT | 80.00 | 19.20 | 18.85 | 19.05 | 0.00 | - | 1 | 7 | 34.25% |
| KO250117P00085000 | 2024-05-03 2:38PM EDT | 85.00 | 22.81 | 20.40 | 22.55 | 0.00 | - | 19 | 16 | 27.92% |
| KO250117P00090000 | 2024-03-26 3:33PM EDT | 90.00 | 29.22 | 26.70 | 30.05 | 0.00 | - | 12 | 0 | 49.44% |
| KO250117P00095000 | 2024-02-02 10:58AM EDT | 95.00 | 34.51 | 34.30 | 37.10 | 0.00 | - | 20 | 0 | 57.32% |
© 2024 Yahoo. All rights reserved.