The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.08-0.01 (-0.02%)
At close: 4:00PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210416C00025000 | 2021-02-22 10:30AM EDT | 25.00 | 24.82 | 25.35 | 29.00 | 0.00 | - | - | 0 | 779.30% |
| KO210416C00035000 | 2021-03-23 10:57AM EDT | 35.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO210416C00037500 | 2021-03-11 4:50PM EDT | 37.50 | 13.38 | 14.75 | 16.65 | 0.00 | - | 5 | 0 | 260.16% |
| KO210416C00040000 | 2021-04-12 3:14PM EDT | 40.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| KO210416C00042500 | 2021-04-13 10:00AM EDT | 42.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KO210416C00044000 | 2021-03-29 1:35PM EDT | 44.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO210416C00045000 | 2021-04-13 3:54PM EDT | 45.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KO210416C00046500 | 2021-03-25 12:27PM EDT | 46.50 | 5.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO210416C00047000 | 2021-03-31 9:30AM EDT | 47.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO210416C00047500 | 2021-04-14 1:25PM EDT | 47.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO210416C00048000 | 2021-04-13 12:18PM EDT | 48.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO210416C00048500 | 2021-04-14 10:57AM EDT | 48.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO210416C00049000 | 2021-04-14 1:56PM EDT | 49.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO210416C00049500 | 2021-04-05 1:48PM EDT | 49.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KO210416C00050000 | 2021-04-14 2:49PM EDT | 50.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| KO210416C00050500 | 2021-04-13 11:55AM EDT | 50.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO210416C00051000 | 2021-04-14 10:58AM EDT | 51.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KO210416C00051500 | 2021-04-14 11:58AM EDT | 51.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO210416C00052000 | 2021-04-14 2:35PM EDT | 52.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| KO210416C00052500 | 2021-04-14 3:45PM EDT | 52.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,880 | 0 | 0.00% |
| KO210416C00053000 | 2021-04-14 3:57PM EDT | 53.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,121 | 0 | 0.00% |
| KO210416C00053500 | 2021-04-14 3:57PM EDT | 53.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 3.13% |
| KO210416C00054000 | 2021-04-14 3:49PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,788 | 0 | 6.25% |
| KO210416C00054500 | 2021-04-14 2:23PM EDT | 54.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| KO210416C00055000 | 2021-04-14 1:22PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| KO210416C00055500 | 2021-04-13 3:18PM EDT | 55.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| KO210416C00056000 | 2021-04-14 3:51PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KO210416C00056500 | 2021-04-13 2:29PM EDT | 56.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO210416C00057000 | 2021-04-01 9:35AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO210416C00057500 | 2021-04-13 9:31AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KO210416C00058000 | 2021-04-09 1:54PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO210416C00059000 | 2021-04-05 10:15AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO210416C00060000 | 2021-04-12 2:37PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO210416C00065000 | 2021-03-25 11:35AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO210416C00070000 | 2021-03-02 12:22PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 160.94% |
| KO210416C00075000 | 2021-04-09 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210416P00025000 | 2021-03-22 3:38PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KO210416P00030000 | 2021-03-08 11:40AM EDT | 30.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 345.31% |
| KO210416P00032500 | 2021-03-16 2:36PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO210416P00035000 | 2021-03-23 3:08PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| KO210416P00037500 | 2021-04-05 11:08AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KO210416P00040000 | 2021-04-08 3:38PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO210416P00042500 | 2021-04-13 10:31AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO210416P00043000 | 2021-04-12 2:51PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO210416P00044000 | 2021-04-06 11:09AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO210416P00045000 | 2021-04-13 3:14PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,802 | 0 | 50.00% |
| KO210416P00046000 | 2021-04-09 11:55AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO210416P00046500 | 2021-04-14 12:49PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| KO210416P00047000 | 2021-04-14 12:49PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| KO210416P00047500 | 2021-04-14 11:48AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| KO210416P00048000 | 2021-04-12 12:37PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO210416P00048500 | 2021-04-13 10:30AM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO210416P00049000 | 2021-04-12 12:37PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO210416P00049500 | 2021-04-13 9:31AM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KO210416P00050000 | 2021-04-14 1:46PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| KO210416P00050500 | 2021-04-14 10:17AM EDT | 50.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| KO210416P00051000 | 2021-04-14 1:57PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KO210416P00051500 | 2021-04-14 11:31AM EDT | 51.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| KO210416P00052000 | 2021-04-14 3:14PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| KO210416P00052500 | 2021-04-14 3:42PM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,564 | 0 | 6.25% |
| KO210416P00053000 | 2021-04-14 3:59PM EDT | 53.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 0.78% |
| KO210416P00053500 | 2021-04-14 2:55PM EDT | 53.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| KO210416P00054000 | 2021-04-14 9:39AM EDT | 54.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO210416P00054500 | 2021-04-14 9:36AM EDT | 54.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KO210416P00055000 | 2021-04-14 2:28PM EDT | 55.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO210416P00055500 | 2021-04-13 2:47PM EDT | 55.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO210416P00057000 | 2021-04-12 9:52AM EDT | 57.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| KO210416P00057500 | 2021-04-06 3:46PM EDT | 57.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO210416P00060000 | 2021-04-09 11:09AM EDT | 60.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO210416P00070000 | 2021-03-15 12:10AM EDT | 70.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2021 Verizon Media. All rights reserved.
