The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO221209C00051000 | 2022-11-15 12:14PM EST | 51.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO221209C00054000 | 2022-11-28 3:47PM EST | 54.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO221209C00055000 | 2022-12-02 12:38PM EST | 55.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO221209C00056000 | 2022-12-02 2:15PM EST | 56.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KO221209C00057000 | 2022-11-29 2:33PM EST | 57.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| KO221209C00058000 | 2022-12-02 1:33PM EST | 58.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO221209C00059000 | 2022-11-30 10:50AM EST | 59.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO221209C00060000 | 2022-12-05 9:48AM EST | 60.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO221209C00061000 | 2022-12-05 3:54PM EST | 61.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO221209C00062000 | 2022-12-05 3:44PM EST | 62.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| KO221209C00063000 | 2022-12-05 3:59PM EST | 63.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| KO221209C00064000 | 2022-12-05 3:59PM EST | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,390 | 0 | 3.13% |
| KO221209C00065000 | 2022-12-05 3:59PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,812 | 0 | 6.25% |
| KO221209C00066000 | 2022-12-05 3:45PM EST | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 12.50% |
| KO221209C00067000 | 2022-12-05 1:04PM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KO221209C00068000 | 2022-12-05 2:16PM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO221209C00069000 | 2022-12-02 3:44PM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO221209C00070000 | 2022-12-02 10:34AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO221209C00075000 | 2022-11-11 1:07PM EST | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO221209P00040000 | 2022-11-10 9:40AM EST | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO221209P00045000 | 2022-11-10 10:31AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KO221209P00047000 | 2022-11-17 9:36AM EST | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO221209P00048000 | 2022-11-30 10:49AM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| KO221209P00049000 | 2022-11-17 9:36AM EST | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| KO221209P00050000 | 2022-11-17 2:50PM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| KO221209P00051000 | 2022-11-30 2:07PM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KO221209P00052000 | 2022-11-21 10:54AM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO221209P00053000 | 2022-11-30 12:58PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO221209P00054000 | 2022-11-28 1:52PM EST | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO221209P00055000 | 2022-11-30 2:28PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KO221209P00056000 | 2022-12-05 12:13PM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO221209P00057000 | 2022-12-05 3:20PM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO221209P00058000 | 2022-12-05 2:47PM EST | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| KO221209P00059000 | 2022-12-05 3:46PM EST | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| KO221209P00060000 | 2022-12-05 2:39PM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| KO221209P00061000 | 2022-12-05 3:50PM EST | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| KO221209P00062000 | 2022-12-05 3:56PM EST | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,457 | 0 | 6.25% |
| KO221209P00063000 | 2022-12-05 3:59PM EST | 63.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 3.13% |
| KO221209P00064000 | 2022-12-05 3:55PM EST | 64.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.00% |
| KO221209P00065000 | 2022-12-05 2:22PM EST | 65.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| KO221209P00066000 | 2022-12-05 12:46PM EST | 66.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO221209P00067000 | 2022-12-05 12:26PM EST | 67.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| KO221209P00068000 | 2022-12-05 1:12PM EST | 68.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KO221209P00070000 | 2022-12-05 10:15AM EST | 70.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO221209P00071000 | 2022-11-28 3:47PM EST | 71.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
