The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00040000 | 2024-05-06 9:30AM EDT | 40.00 | 21.95 | 21.60 | 24.80 | 0.00 | - | - | 1 | 817.58% |
| KO240510C00045000 | 2024-05-09 9:43AM EDT | 45.00 | 17.90 | 16.60 | 19.95 | 0.00 | - | 5 | 5 | 262.50% |
| KO240510C00048000 | 2024-04-16 2:34PM EDT | 48.00 | 10.20 | 13.75 | 16.45 | 0.00 | - | - | 1 | 517.19% |
| KO240510C00049000 | 2024-04-30 10:30AM EDT | 49.00 | 13.05 | 13.10 | 15.80 | 0.00 | - | 2 | 3 | 300.00% |
| KO240510C00050000 | 2024-05-10 1:47PM EDT | 50.00 | 13.30 | 11.45 | 14.70 | +1.09 | +8.93% | 8 | 8 | 495.70% |
| KO240510C00051000 | 2024-05-08 9:52AM EDT | 51.00 | 12.54 | 10.55 | 13.75 | 0.00 | - | 1 | 2 | 473.63% |
| KO240510C00052000 | 2024-04-17 1:55PM EDT | 52.00 | 6.70 | 9.60 | 12.65 | 0.00 | - | - | 56 | 433.40% |
| KO240510C00053000 | 2024-04-17 2:42PM EDT | 53.00 | 5.75 | 8.40 | 11.75 | 0.00 | - | - | 2 | 417.58% |
| KO240510C00054000 | 2024-05-01 12:02PM EDT | 54.00 | 7.70 | 7.70 | 10.40 | 0.00 | - | 3 | 11 | 349.41% |
| KO240510C00055000 | 2024-05-07 1:04PM EDT | 55.00 | 7.40 | 6.75 | 9.55 | 0.00 | - | 1 | 44 | 340.04% |
| KO240510C00056000 | 2024-05-03 12:14PM EDT | 56.00 | 6.00 | 5.85 | 8.55 | 0.00 | - | 2 | 10 | 313.09% |
| KO240510C00057000 | 2024-05-01 11:22AM EDT | 57.00 | 4.80 | 4.45 | 7.65 | 0.00 | - | 4 | 87 | 296.09% |
| KO240510C00058000 | 2024-05-10 1:56PM EDT | 58.00 | 5.31 | 3.55 | 6.70 | +0.36 | +7.27% | 10 | 226 | 273.05% |
| KO240510C00059000 | 2024-05-10 3:34PM EDT | 59.00 | 4.31 | 2.42 | 5.90 | +0.36 | +9.11% | 20 | 590 | 262.50% |
| KO240510C00060000 | 2024-05-10 3:52PM EDT | 60.00 | 3.33 | 2.87 | 4.55 | +0.43 | +14.83% | 219 | 528 | 122.07% |
| KO240510C00061000 | 2024-05-10 3:45PM EDT | 61.00 | 2.30 | 2.19 | 2.34 | +0.33 | +16.75% | 190 | 3,512 | 53.52% |
| KO240510C00062000 | 2024-05-10 3:45PM EDT | 62.00 | 1.29 | 1.08 | 1.48 | +0.35 | +37.23% | 573 | 2,305 | 51.17% |
| KO240510C00063000 | 2024-05-10 3:58PM EDT | 63.00 | 0.28 | 0.23 | 0.48 | +0.20 | +250.00% | 2,103 | 2,526 | 25.39% |
| KO240510C00064000 | 2024-05-10 3:35PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,984 | 4,649 | 13.67% |
| KO240510C00065000 | 2024-05-10 3:35PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,147 | 27.34% |
| KO240510C00066000 | 2024-05-10 3:10PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 20 | 177 | 39.06% |
| KO240510C00067000 | 2024-04-29 11:10AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 51.56% |
| KO240510C00069000 | 2024-05-01 2:12PM EDT | 69.00 | 1.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 65.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 306.25% |
| KO240510P00049000 | 2024-04-15 10:15AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 193.75% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 162.50% |
| KO240510P00051000 | 2024-05-03 2:42PM EDT | 51.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 150.00% |
| KO240510P00052000 | 2024-04-22 12:06PM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 137.50% |
| KO240510P00053000 | 2024-05-06 12:17PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 128.13% |
| KO240510P00054000 | 2024-04-29 3:19PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 74 | 115.63% |
| KO240510P00055000 | 2024-05-02 10:00AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 35 | 103.13% |
| KO240510P00056000 | 2024-05-03 2:42PM EDT | 56.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 189 | 90.63% |
| KO240510P00057000 | 2024-05-09 10:46AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 354 | 81.25% |
| KO240510P00058000 | 2024-05-08 1:41PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,999 | 68.75% |
| KO240510P00059000 | 2024-05-08 2:12PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 683 | 56.25% |
| KO240510P00060000 | 2024-05-10 3:15PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,392 | 48.44% |
| KO240510P00061000 | 2024-05-10 3:40PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 3,907 | 35.16% |
| KO240510P00062000 | 2024-05-10 3:44PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 7,371 | 21.09% |
| KO240510P00063000 | 2024-05-10 3:45PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 2,234 | 1,806 | 6.25% |
| KO240510P00064000 | 2024-05-10 3:45PM EDT | 64.00 | 0.70 | 0.42 | 0.78 | -0.35 | -33.33% | 342 | 49 | 19.34% |
| KO240510P00065000 | 2024-05-09 10:50AM EDT | 65.00 | 2.02 | 0.88 | 3.50 | 0.00 | - | 1 | 3 | 82.81% |
| KO240510P00066000 | 2024-05-06 10:47AM EDT | 66.00 | 4.00 | 0.71 | 2.92 | 0.00 | - | - | 0 | 75.00% |
| KO240510P00067000 | 2024-05-08 3:24PM EDT | 67.00 | 4.25 | 1.74 | 5.30 | 0.00 | - | - | 1 | 226.37% |
| KO240510P00068000 | 2024-05-08 3:24PM EDT | 68.00 | 5.25 | 2.72 | 6.15 | 0.00 | - | 3 | 1 | 236.91% |
| KO240510P00069000 | 2024-05-08 3:08PM EDT | 69.00 | 6.30 | 4.05 | 6.80 | 0.00 | - | - | 4 | 226.76% |
| KO240510P00070000 | 2024-05-08 3:24PM EDT | 70.00 | 7.25 | 5.20 | 8.05 | 0.00 | - | 3 | 1 | 270.51% |
| KO240510P00075000 | 2024-05-08 3:12PM EDT | 75.00 | 12.19 | 10.35 | 12.40 | 0.00 | - | 24 | 8 | 286.52% |
© 2024 Yahoo. All rights reserved.