The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510C00045000 | 2024-05-09 9:43AM EDT | 45.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240510C00048000 | 2024-04-16 2:34PM EDT | 48.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510C00049000 | 2024-04-30 10:30AM EDT | 49.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240510C00050000 | 2024-05-03 2:50PM EDT | 50.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KO240510C00051000 | 2024-05-08 9:52AM EDT | 51.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240510C00052000 | 2024-04-17 1:55PM EDT | 52.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510C00053000 | 2024-04-17 2:42PM EDT | 53.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510C00054000 | 2024-05-01 12:02PM EDT | 54.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240510C00055000 | 2024-05-07 1:04PM EDT | 55.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240510C00056000 | 2024-05-03 12:14PM EDT | 56.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240510C00057000 | 2024-05-01 11:22AM EDT | 57.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240510C00058000 | 2024-05-09 3:02PM EDT | 58.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240510C00059000 | 2024-05-09 3:44PM EDT | 59.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| KO240510C00060000 | 2024-05-09 3:25PM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| KO240510C00061000 | 2024-05-09 3:42PM EDT | 61.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2,784 | 0 | 0.00% |
| KO240510C00062000 | 2024-05-09 3:42PM EDT | 62.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| KO240510C00063000 | 2024-05-09 3:59PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,318 | 0 | 1.56% |
| KO240510C00064000 | 2024-05-09 3:54PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,178 | 0 | 12.50% |
| KO240510C00065000 | 2024-05-09 3:18PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| KO240510C00066000 | 2024-05-07 10:21AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KO240510C00067000 | 2024-04-29 11:10AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240510C00069000 | 2024-05-01 2:12PM EDT | 69.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240510P00049000 | 2024-04-15 10:15AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO240510P00051000 | 2024-05-03 2:42PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO240510P00052000 | 2024-04-22 12:06PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO240510P00053000 | 2024-05-06 12:17PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO240510P00054000 | 2024-04-29 3:19PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| KO240510P00055000 | 2024-05-02 10:00AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO240510P00056000 | 2024-05-03 2:42PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO240510P00057000 | 2024-05-09 10:46AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240510P00058000 | 2024-05-08 1:41PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO240510P00059000 | 2024-05-08 2:12PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KO240510P00060000 | 2024-05-09 12:03PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| KO240510P00061000 | 2024-05-09 2:37PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 12.50% |
| KO240510P00062000 | 2024-05-09 3:56PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,734 | 0 | 6.25% |
| KO240510P00063000 | 2024-05-09 3:59PM EDT | 63.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 0.00% |
| KO240510P00064000 | 2024-05-09 3:01PM EDT | 64.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| KO240510P00065000 | 2024-05-09 10:50AM EDT | 65.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240510P00066000 | 2024-05-06 10:47AM EDT | 66.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510P00067000 | 2024-05-08 3:24PM EDT | 67.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510P00068000 | 2024-05-08 3:24PM EDT | 68.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240510P00069000 | 2024-05-08 3:08PM EDT | 69.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510P00070000 | 2024-05-08 3:24PM EDT | 70.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240510P00075000 | 2024-05-08 3:12PM EDT | 75.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.