The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116C00027500 | 2024-04-25 11:41AM EDT | 27.50 | 32.90 | 32.75 | 36.65 | 0.00 | - | 2 | 3 | 56.08% |
| KO260116C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 32.00 | 30.15 | 34.20 | 0.00 | - | 1 | 19 | 51.51% |
| KO260116C00032500 | 2024-02-20 11:25AM EDT | 32.50 | 28.15 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 41.00% |
| KO260116C00035000 | 2024-04-25 11:41AM EDT | 35.00 | 26.20 | 25.65 | 29.55 | 0.00 | - | 1 | 12 | 45.11% |
| KO260116C00037500 | 2024-04-08 3:38PM EDT | 37.50 | 22.35 | 24.00 | 26.15 | 0.00 | - | - | 1 | 34.74% |
| KO260116C00040000 | 2024-04-24 11:51AM EDT | 40.00 | 22.00 | 22.50 | 23.00 | 0.00 | - | 1 | 42 | 26.22% |
| KO260116C00042500 | 2024-04-25 1:31PM EDT | 42.50 | 20.40 | 20.50 | 21.00 | 0.00 | - | 2 | 7 | 27.03% |
| KO260116C00045000 | 2024-04-23 11:43AM EDT | 45.00 | 16.78 | 18.40 | 18.75 | 0.00 | - | 1 | 55 | 25.50% |
| KO260116C00047500 | 2024-04-22 11:17AM EDT | 47.50 | 14.66 | 16.30 | 16.65 | 0.00 | - | 1 | 205 | 24.56% |
| KO260116C00050000 | 2024-04-29 9:30AM EDT | 50.00 | 14.24 | 14.25 | 14.80 | 0.00 | - | 1 | 508 | 24.39% |
| KO260116C00052500 | 2024-04-29 12:29PM EDT | 52.50 | 12.25 | 12.35 | 12.50 | 0.00 | - | 12 | 410 | 21.94% |
| KO260116C00055000 | 2024-04-30 10:10AM EDT | 55.00 | 10.98 | 10.50 | 10.65 | 0.00 | - | 4 | 784 | 21.05% |
| KO260116C00057500 | 2024-04-26 11:27AM EDT | 57.50 | 8.55 | 8.80 | 8.95 | 0.00 | - | 1 | 578 | 20.29% |
| KO260116C00060000 | 2024-05-01 3:06PM EDT | 60.00 | 7.30 | 7.20 | 7.35 | -0.10 | -1.35% | 4 | 1,100 | 19.43% |
| KO260116C00062500 | 2024-05-01 9:52AM EDT | 62.50 | 5.33 | 5.80 | 5.90 | 0.00 | - | 1 | 4,302 | 18.62% |
| KO260116C00065000 | 2024-05-02 10:07AM EDT | 65.00 | 4.60 | 4.50 | 4.65 | -0.10 | -2.13% | 1 | 678 | 17.94% |
| KO260116C00067500 | 2024-05-02 10:56AM EDT | 67.50 | 3.47 | 3.40 | 3.55 | -0.18 | -4.93% | 5 | 226 | 17.22% |
| KO260116C00070000 | 2024-05-02 11:04AM EDT | 70.00 | 2.52 | 2.52 | 2.91 | -0.18 | -6.67% | 3 | 828 | 17.51% |
| KO260116C00075000 | 2024-04-30 9:38AM EDT | 75.00 | 1.48 | 1.31 | 1.48 | 0.00 | - | 9 | 2,418 | 16.13% |
| KO260116C00080000 | 2024-05-01 9:41AM EDT | 80.00 | 0.60 | 0.63 | 0.68 | 0.00 | - | 11 | 249 | 15.16% |
| KO260116C00085000 | 2024-04-30 2:53PM EDT | 85.00 | 0.29 | 0.29 | 0.33 | 0.00 | - | 28 | 293 | 14.92% |
| KO260116C00090000 | 2024-04-22 12:52PM EDT | 90.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 52 | 118 | 17.07% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116P00027500 | 2024-04-22 10:31AM EDT | 27.50 | 0.09 | 0.07 | 0.11 | 0.00 | - | 50 | 64 | 30.03% |
| KO260116P00030000 | 2024-05-02 10:03AM EDT | 30.00 | 0.11 | 0.01 | 0.12 | +0.01 | +10.00% | 50 | 191 | 27.44% |
| KO260116P00032500 | 2024-05-02 11:14AM EDT | 32.50 | 0.14 | 0.06 | 0.15 | -0.03 | -17.65% | 120 | 133 | 25.64% |
| KO260116P00035000 | 2024-05-02 10:52AM EDT | 35.00 | 0.20 | 0.09 | 0.21 | +0.02 | +11.11% | 50 | 72 | 24.41% |
| KO260116P00037500 | 2024-04-24 1:40PM EDT | 37.50 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 254 | 26.71% |
| KO260116P00040000 | 2024-04-25 3:57PM EDT | 40.00 | 0.28 | 0.14 | 0.65 | 0.00 | - | 3 | 220 | 24.89% |
| KO260116P00042500 | 2024-04-24 1:59PM EDT | 42.50 | 0.53 | 0.46 | 0.70 | 0.00 | - | 1 | 1,189 | 22.56% |
| KO260116P00045000 | 2024-05-02 10:33AM EDT | 45.00 | 0.64 | 0.63 | 0.68 | -0.03 | -4.48% | 2 | 290 | 19.73% |
| KO260116P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.91 | 0.84 | 1.00 | 0.00 | - | 3 | 123 | 19.31% |
| KO260116P00050000 | 2024-05-01 11:49AM EDT | 50.00 | 1.17 | 1.14 | 1.19 | 0.00 | - | 1 | 1,332 | 17.69% |
| KO260116P00052500 | 2024-05-01 2:59PM EDT | 52.50 | 1.50 | 1.52 | 1.58 | 0.00 | - | 4 | 1,461 | 16.80% |
| KO260116P00055000 | 2024-04-30 1:23PM EDT | 55.00 | 2.12 | 1.91 | 2.08 | 0.00 | - | 166 | 505 | 15.93% |
| KO260116P00057500 | 2024-04-25 3:31PM EDT | 57.50 | 2.80 | 2.61 | 2.71 | 0.00 | - | 85 | 914 | 15.06% |
| KO260116P00060000 | 2024-05-01 3:54PM EDT | 60.00 | 3.40 | 3.35 | 3.50 | 0.00 | - | 60 | 724 | 14.19% |
| KO260116P00062500 | 2024-05-01 9:45AM EDT | 62.50 | 4.65 | 4.30 | 4.40 | 0.00 | - | 1 | 623 | 13.09% |
| KO260116P00065000 | 2024-05-02 11:02AM EDT | 65.00 | 5.50 | 5.40 | 5.55 | 0.00 | - | 6 | 1,604 | 12.07% |
| KO260116P00067500 | 2024-04-19 3:17PM EDT | 67.50 | 8.15 | 6.80 | 6.90 | 0.00 | - | 2 | 10 | 10.84% |
| KO260116P00070000 | 2024-04-25 2:27PM EDT | 70.00 | 9.00 | 8.40 | 8.65 | 0.00 | - | 4 | 12 | 10.00% |
| KO260116P00075000 | 2023-11-30 1:45PM EDT | 75.00 | 17.13 | 14.15 | 16.25 | 0.00 | - | 1 | 0 | 23.46% |
| KO260116P00085000 | 2023-10-25 11:06AM EDT | 85.00 | 29.00 | 26.65 | 27.20 | 0.00 | - | 1 | 0 | 33.55% |
| KO260116P00090000 | 2024-03-18 10:25AM EDT | 90.00 | 30.00 | 29.50 | 33.65 | 0.00 | - | 1 | 0 | 41.45% |
© 2024 Yahoo. All rights reserved.