The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 21.95 | 20.45 | 23.10 | 0.00 | - | 1 | 113 | 507.42% |
| KO240503C00045000 | 2024-04-22 10:21AM EDT | 45.00 | 15.05 | 15.85 | 18.10 | 0.00 | - | - | 9 | 400.59% |
| KO240503C00047000 | 2024-04-22 3:59PM EDT | 47.00 | 13.65 | 14.25 | 17.00 | 0.00 | - | - | 2 | 303.52% |
| KO240503C00049000 | 2024-04-17 9:34AM EDT | 49.00 | 9.45 | 12.45 | 14.65 | 0.00 | - | - | 1 | 258.98% |
| KO240503C00050000 | 2024-05-01 1:53PM EDT | 50.00 | 12.10 | 11.90 | 12.35 | 0.00 | - | 1 | 17 | 172.66% |
| KO240503C00051000 | 2024-04-23 3:59PM EDT | 51.00 | 9.75 | 10.90 | 12.65 | 0.00 | - | - | 1 | 250.78% |
| KO240503C00052000 | 2024-04-30 12:55PM EDT | 52.00 | 9.80 | 9.90 | 11.10 | 0.00 | - | 1 | 8 | 203.13% |
| KO240503C00053000 | 2024-05-01 9:48AM EDT | 53.00 | 9.34 | 7.70 | 10.25 | 0.00 | - | 1 | 6 | 257.52% |
| KO240503C00054000 | 2024-04-30 10:30AM EDT | 54.00 | 8.00 | 7.90 | 9.65 | 0.00 | - | 1 | 7 | 197.85% |
| KO240503C00055000 | 2024-04-30 11:03AM EDT | 55.00 | 6.90 | 5.10 | 7.60 | 0.00 | - | 2 | 3 | 164.26% |
| KO240503C00056000 | 2024-05-01 9:44AM EDT | 56.00 | 5.39 | 4.15 | 6.85 | 0.00 | - | 12 | 20 | 168.55% |
| KO240503C00057000 | 2024-05-01 12:07PM EDT | 57.00 | 4.90 | 3.85 | 5.90 | 0.00 | - | 2 | 14 | 154.10% |
| KO240503C00058000 | 2024-05-02 12:32PM EDT | 58.00 | 4.22 | 3.70 | 5.50 | +0.27 | +6.84% | 5 | 114 | 113.18% |
| KO240503C00059000 | 2024-05-02 3:43PM EDT | 59.00 | 3.13 | 2.84 | 3.50 | -0.12 | -3.69% | 18 | 602 | 59.96% |
| KO240503C00060000 | 2024-05-02 3:36PM EDT | 60.00 | 2.09 | 1.97 | 2.08 | -0.15 | -6.70% | 83 | 2,464 | 36.33% |
| KO240503C00061000 | 2024-05-02 3:53PM EDT | 61.00 | 1.03 | 0.93 | 1.07 | +0.01 | +0.98% | 188 | 1,714 | 21.49% |
| KO240503C00062000 | 2024-05-02 3:58PM EDT | 62.00 | 0.15 | 0.18 | 0.20 | -0.11 | -42.31% | 1,486 | 2,998 | 11.23% |
| KO240503C00063000 | 2024-05-02 3:53PM EDT | 63.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4,919 | 7,751 | 14.45% |
| KO240503C00064000 | 2024-05-02 2:47PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 6,605 | 21.88% |
| KO240503C00065000 | 2024-05-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,121 | 31.25% |
| KO240503C00066000 | 2024-05-01 2:41PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 662 | 39.06% |
| KO240503C00067000 | 2024-05-02 12:45PM EDT | 67.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 1 | 227 | 94.73% |
| KO240503C00068000 | 2024-04-30 12:29PM EDT | 68.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 29 | 25 | 135.74% |
| KO240503C00075000 | 2024-04-30 9:41AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 93.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00040000 | 2024-04-15 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 206.25% |
| KO240503P00045000 | 2024-04-10 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 156.25% |
| KO240503P00049000 | 2024-04-11 12:53PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 118.75% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 106.25% |
| KO240503P00051000 | 2024-04-17 10:40AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 98.44% |
| KO240503P00052000 | 2024-05-02 12:54PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 90.63% |
| KO240503P00053000 | 2024-04-24 12:24PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 61 | 81.25% |
| KO240503P00054000 | 2024-04-29 3:51PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 519 | 71.88% |
| KO240503P00055000 | 2024-05-02 12:45PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 311 | 68.75% |
| KO240503P00056000 | 2024-05-01 2:53PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 832 | 56.25% |
| KO240503P00057000 | 2024-05-02 9:34AM EDT | 57.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,975 | 50.78% |
| KO240503P00058000 | 2024-05-02 2:58PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,009 | 41.41% |
| KO240503P00059000 | 2024-05-02 2:39PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,044 | 32.03% |
| KO240503P00060000 | 2024-05-02 3:53PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 3,521 | 22.66% |
| KO240503P00061000 | 2024-05-02 3:57PM EDT | 61.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,483 | 2,939 | 14.45% |
| KO240503P00062000 | 2024-05-02 3:59PM EDT | 62.00 | 0.19 | 0.17 | 0.25 | -0.08 | -29.63% | 3,814 | 2,687 | 13.38% |
| KO240503P00063000 | 2024-05-02 3:58PM EDT | 63.00 | 0.88 | 0.90 | 1.05 | -0.22 | -20.00% | 55 | 492 | 17.38% |
| KO240503P00064000 | 2024-05-01 3:56PM EDT | 64.00 | 2.07 | 1.37 | 2.05 | 0.00 | - | 1,736 | 1 | 28.91% |
| KO240503P00065000 | 2024-05-01 3:35PM EDT | 65.00 | 2.84 | 2.27 | 3.20 | 0.00 | - | 21 | 10 | 58.40% |
| KO240503P00067000 | 2024-05-02 11:06AM EDT | 67.00 | 4.90 | 3.70 | 5.05 | -0.04 | -0.81% | 1 | 8 | 58.59% |
| KO240503P00070000 | 2024-05-01 2:38PM EDT | 70.00 | 7.60 | 6.35 | 8.10 | 0.00 | - | 9 | 9 | 97.27% |
| KO240503P00072000 | 2024-05-01 3:47PM EDT | 72.00 | 9.80 | 8.65 | 10.10 | 0.00 | - | 12 | 4 | 114.84% |
| KO240503P00073000 | 2024-05-01 3:54PM EDT | 73.00 | 11.50 | 9.00 | 11.35 | 0.00 | - | 3 | 1 | 164.45% |
| KO240503P00075000 | 2024-05-01 3:47PM EDT | 75.00 | 12.80 | 11.00 | 14.90 | 0.00 | - | 6 | 2 | 317.97% |
© 2024 Yahoo. All rights reserved.