The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 30.10 | 34.80 | 0.00 | - | 1 | 1 | 68.41% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00035000 | 2024-04-25 10:27AM EDT | 35.00 | 27.11 | 25.80 | 29.75 | 0.00 | - | - | 1 | 56.42% |
| KO250620C00037500 | 2024-01-19 3:24PM EDT | 37.50 | 23.00 | 21.90 | 22.85 | 0.00 | - | 2 | 1 | 0.00% |
| KO250620C00040000 | 2024-04-29 9:35AM EDT | 40.00 | 22.35 | 20.70 | 25.35 | 0.00 | - | 3 | 7 | 50.66% |
| KO250620C00042500 | 2024-01-30 12:09PM EDT | 42.50 | 18.00 | 18.25 | 18.95 | 0.00 | - | - | 2 | 0.00% |
| KO250620C00047500 | 2024-04-30 10:56AM EDT | 47.50 | 15.80 | 15.95 | 16.25 | 0.00 | - | 2 | 79 | 27.09% |
| KO250620C00050000 | 2024-04-30 9:35AM EDT | 50.00 | 14.25 | 13.80 | 14.05 | 0.00 | - | 3 | 89 | 25.33% |
| KO250620C00052500 | 2024-04-26 1:05PM EDT | 52.50 | 11.50 | 11.70 | 11.85 | 0.00 | - | 5 | 297 | 23.29% |
| KO250620C00055000 | 2024-04-25 12:53PM EDT | 55.00 | 9.70 | 9.70 | 9.85 | 0.00 | - | 3 | 345 | 21.91% |
| KO250620C00057500 | 2024-04-30 9:46AM EDT | 57.50 | 8.28 | 7.85 | 8.00 | 0.00 | - | 1 | 292 | 20.70% |
| KO250620C00060000 | 2024-05-02 2:31PM EDT | 60.00 | 6.20 | 6.15 | 6.30 | +0.40 | +6.90% | 22 | 737 | 19.54% |
| KO250620C00062500 | 2024-05-01 2:55PM EDT | 62.50 | 4.66 | 4.65 | 4.75 | -0.19 | -3.92% | 1 | 2,464 | 18.32% |
| KO250620C00065000 | 2024-05-02 1:08PM EDT | 65.00 | 3.45 | 3.35 | 3.45 | 0.00 | - | 12 | 2,940 | 17.31% |
| KO250620C00067500 | 2024-05-02 9:30AM EDT | 67.50 | 2.25 | 2.13 | 2.37 | -0.08 | -3.43% | 6 | 481 | 16.34% |
| KO250620C00070000 | 2024-05-01 2:05PM EDT | 70.00 | 1.80 | 1.38 | 1.63 | 0.00 | - | 4 | 751 | 15.91% |
| KO250620C00075000 | 2024-05-01 2:04PM EDT | 75.00 | 0.61 | 0.59 | 0.64 | 0.00 | - | 3 | 705 | 14.84% |
| KO250620C00080000 | 2024-05-02 10:02AM EDT | 80.00 | 0.21 | 0.21 | 0.25 | -0.06 | -22.22% | 26 | 132 | 14.60% |
| KO250620C00085000 | 2024-04-23 3:53PM EDT | 85.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 160 | 131 | 19.53% |
| KO250620C00090000 | 2024-05-02 1:43PM EDT | 90.00 | 0.08 | 0.01 | 0.09 | +0.02 | +33.33% | 162 | 300 | 16.60% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-05-02 9:44AM EDT | 30.00 | 0.06 | 0.01 | 0.15 | +0.03 | +100.00% | 120 | 525 | 34.96% |
| KO250620P00032500 | 2024-05-01 11:39AM EDT | 32.50 | 0.06 | 0.00 | 1.10 | 0.00 | - | 60 | 78 | 48.12% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 32.30% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 30.88% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 40.00 | 0.30 | 0.00 | 0.52 | 0.00 | - | 2 | 8 | 28.98% |
| KO250620P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 0.44 | 0.00 | 4.55 | 0.00 | - | 10 | 24 | 54.92% |
| KO250620P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.38 | 0.33 | 0.37 | 0.00 | - | 2 | 120 | 20.80% |
| KO250620P00047500 | 2024-04-26 10:48AM EDT | 47.50 | 0.56 | 0.48 | 0.52 | 0.00 | - | 1 | 1,137 | 19.61% |
| KO250620P00050000 | 2024-04-30 3:03PM EDT | 50.00 | 0.75 | 0.68 | 0.72 | 0.00 | - | 31 | 954 | 18.41% |
| KO250620P00052500 | 2024-04-25 11:30AM EDT | 52.50 | 1.17 | 0.95 | 1.00 | 0.00 | - | 489 | 1,566 | 17.26% |
| KO250620P00055000 | 2024-05-02 10:57AM EDT | 55.00 | 1.39 | 1.32 | 1.39 | +0.03 | +2.21% | 2 | 2,531 | 16.19% |
| KO250620P00057500 | 2024-05-02 10:50AM EDT | 57.50 | 1.94 | 1.83 | 1.93 | -0.02 | -1.02% | 1 | 248 | 15.19% |
| KO250620P00060000 | 2024-05-01 9:44AM EDT | 60.00 | 2.88 | 2.51 | 2.63 | 0.00 | - | 40 | 1,301 | 14.10% |
| KO250620P00062500 | 2024-05-02 10:49AM EDT | 62.50 | 3.60 | 3.45 | 3.55 | -0.10 | -2.70% | 36 | 554 | 12.99% |
| KO250620P00065000 | 2024-05-02 10:49AM EDT | 65.00 | 4.80 | 4.60 | 4.75 | -0.05 | -1.03% | 38 | 50 | 11.89% |
| KO250620P00067500 | 2024-04-30 2:24PM EDT | 67.50 | 6.65 | 6.05 | 7.30 | 0.00 | - | 1 | 1,100 | 15.21% |
| KO250620P00070000 | 2024-04-22 9:52AM EDT | 70.00 | 10.20 | 7.95 | 8.75 | 0.00 | - | 86 | 86 | 13.11% |
| KO250620P00080000 | 2024-01-22 11:25AM EDT | 80.00 | 20.05 | 17.70 | 20.70 | 0.00 | - | - | 0 | 30.97% |
| KO250620P00085000 | 2024-01-09 2:21PM EDT | 85.00 | 25.16 | 23.05 | 26.45 | 0.00 | - | - | 0 | 38.16% |
© 2024 Yahoo. All rights reserved.