The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220819C00030000 | 2022-06-15 2:57PM EDT | 30.00 | 29.70 | 32.35 | 32.80 | 0.00 | - | - | 39 | 0.00% |
| KO220819C00032500 | 2022-08-15 3:59PM EDT | 32.50 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KO220819C00035000 | 2022-07-25 11:37AM EDT | 35.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220819C00040000 | 2022-07-11 10:22AM EDT | 40.00 | 22.82 | 23.55 | 23.85 | 0.00 | - | 1 | 11 | 0.00% |
| KO220819C00042500 | 2022-08-09 11:57AM EDT | 42.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220819C00045000 | 2022-08-01 1:46PM EDT | 45.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| KO220819C00047500 | 2022-08-04 3:12PM EDT | 47.50 | 16.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO220819C00050000 | 2022-08-15 12:02PM EDT | 50.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| KO220819C00052500 | 2022-08-15 11:50AM EDT | 52.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220819C00053000 | 2022-07-28 3:57PM EDT | 53.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO220819C00054000 | 2022-08-15 12:46PM EDT | 54.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220819C00055000 | 2022-08-15 3:19PM EDT | 55.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO220819C00056000 | 2022-08-11 12:39PM EDT | 56.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220819C00057000 | 2022-08-05 2:42PM EDT | 57.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220819C00057500 | 2022-08-15 1:40PM EDT | 57.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO220819C00058000 | 2022-08-15 3:10PM EDT | 58.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO220819C00059000 | 2022-08-15 3:14PM EDT | 59.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO220819C00060000 | 2022-08-15 3:28PM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| KO220819C00061000 | 2022-08-15 3:48PM EDT | 61.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO220819C00062000 | 2022-08-15 3:56PM EDT | 62.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| KO220819C00062500 | 2022-08-15 3:59PM EDT | 62.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| KO220819C00063000 | 2022-08-15 3:56PM EDT | 63.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.00% |
| KO220819C00064000 | 2022-08-15 3:59PM EDT | 64.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,818 | 0 | 0.00% |
| KO220819C00065000 | 2022-08-15 3:59PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7,975 | 0 | 3.13% |
| KO220819C00066000 | 2022-08-15 3:59PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 6.25% |
| KO220819C00067000 | 2022-08-15 3:08PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 12.50% |
| KO220819C00067500 | 2022-08-15 3:40PM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,298 | 0 | 12.50% |
| KO220819C00068000 | 2022-08-15 3:54PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| KO220819C00069000 | 2022-08-15 3:26PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| KO220819C00070000 | 2022-08-15 3:45PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| KO220819C00071000 | 2022-08-11 1:09PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KO220819C00072500 | 2022-08-09 2:47PM EDT | 72.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO220819C00075000 | 2022-08-10 3:18PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KO220819C00080000 | 2022-08-10 3:18PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| KO220819C00085000 | 2022-08-08 9:31AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220819P00030000 | 2022-07-21 10:08AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO220819P00032500 | 2022-06-22 9:34AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 362 | 50.00% |
| KO220819P00035000 | 2022-07-27 11:44AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO220819P00037500 | 2022-08-01 11:51AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO220819P00040000 | 2022-08-01 3:49PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| KO220819P00042500 | 2022-08-11 11:31AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO220819P00045000 | 2022-08-08 11:27AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KO220819P00047500 | 2022-08-11 10:21AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO220819P00050000 | 2022-08-15 10:05AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO220819P00052500 | 2022-08-15 10:04AM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO220819P00053000 | 2022-08-04 9:39AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| KO220819P00054000 | 2022-08-11 12:39PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KO220819P00055000 | 2022-08-15 2:36PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KO220819P00056000 | 2022-08-11 1:43PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| KO220819P00057000 | 2022-08-11 3:02PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| KO220819P00057500 | 2022-08-15 12:46PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| KO220819P00058000 | 2022-08-15 1:00PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO220819P00059000 | 2022-08-15 3:58PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| KO220819P00060000 | 2022-08-15 3:57PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 12.50% |
| KO220819P00061000 | 2022-08-15 3:31PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| KO220819P00062000 | 2022-08-15 3:39PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 12.50% |
| KO220819P00062500 | 2022-08-15 3:56PM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| KO220819P00063000 | 2022-08-15 3:58PM EDT | 63.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| KO220819P00064000 | 2022-08-15 3:59PM EDT | 64.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,846 | 0 | 3.13% |
| KO220819P00065000 | 2022-08-15 3:55PM EDT | 65.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| KO220819P00066000 | 2022-08-15 3:59PM EDT | 66.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| KO220819P00067000 | 2022-08-12 10:56AM EDT | 67.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220819P00067500 | 2022-08-15 1:36PM EDT | 67.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220819P00068000 | 2022-08-12 9:32AM EDT | 68.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220819P00069000 | 2022-08-05 11:02AM EDT | 69.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO220819P00070000 | 2022-08-04 11:25AM EDT | 70.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO220819P00072500 | 2022-08-02 12:16PM EDT | 72.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220819P00075000 | 2022-08-12 10:00AM EDT | 75.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| KO220819P00080000 | 2022-07-22 12:33PM EDT | 80.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220819P00085000 | 2022-06-14 2:41PM EDT | 85.00 | 25.89 | 22.65 | 23.00 | 0.00 | - | 1 | 0 | 295.90% |
© 2022 Yahoo. All rights reserved.
