The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240614C00054000 | 2024-05-07 3:50PM EDT | 54.00 | 8.85 | 7.20 | 11.00 | 0.00 | - | - | 4 | 51.76% |
| KO240614C00055000 | 2024-05-16 2:23PM EDT | 55.00 | 8.64 | 5.95 | 10.10 | 0.00 | - | - | 1 | 113.28% |
| KO240614C00058000 | 2024-05-16 2:23PM EDT | 58.00 | 5.67 | 2.97 | 7.10 | 0.00 | - | - | 3 | 88.67% |
| KO240614C00059000 | 2024-05-28 11:36AM EDT | 59.00 | 2.85 | 2.31 | 6.15 | 0.00 | - | 2 | 14 | 81.40% |
| KO240614C00060000 | 2024-05-31 3:52PM EDT | 60.00 | 3.00 | 2.86 | 4.10 | +1.04 | +53.06% | 13 | 39 | 48.98% |
| KO240614C00061000 | 2024-05-31 3:55PM EDT | 61.00 | 2.19 | 1.94 | 2.33 | +0.79 | +56.43% | 32 | 244 | 22.85% |
| KO240614C00062000 | 2024-05-31 3:53PM EDT | 62.00 | 1.23 | 1.23 | 1.32 | +0.52 | +73.24% | 208 | 692 | 15.72% |
| KO240614C00063000 | 2024-05-31 3:58PM EDT | 63.00 | 0.59 | 0.56 | 0.64 | +0.30 | +103.45% | 275 | 692 | 13.72% |
| KO240614C00064000 | 2024-05-31 3:49PM EDT | 64.00 | 0.20 | 0.18 | 0.23 | +0.11 | +122.22% | 332 | 1,746 | 12.60% |
| KO240614C00065000 | 2024-05-31 3:55PM EDT | 65.00 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 143 | 512 | 13.09% |
| KO240614C00066000 | 2024-05-31 3:41PM EDT | 66.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 39 | 104 | 16.21% |
| KO240614C00067000 | 2024-05-28 2:34PM EDT | 67.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 58 | 17.58% |
| KO240614C00068000 | 2024-05-31 3:49PM EDT | 68.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 21 | 19.53% |
| KO240614C00069000 | 2024-05-29 3:44PM EDT | 69.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 3 | 57 | 51.17% |
| KO240614C00070000 | 2024-05-31 3:31PM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 99 | 55.86% |
| KO240614C00075000 | 2024-05-13 11:26AM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 77.34% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240614P00051000 | 2024-05-30 9:56AM EDT | 51.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 71.39% |
| KO240614P00052000 | 2024-05-31 9:43AM EDT | 52.00 | 0.03 | 0.00 | 0.44 | +0.01 | +50.00% | 77 | 112 | 65.43% |
| KO240614P00053000 | 2024-05-23 3:44PM EDT | 53.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | - | 5 | 59.18% |
| KO240614P00054000 | 2024-05-24 11:35AM EDT | 54.00 | 0.02 | 0.00 | 0.79 | 0.00 | - | 5 | 10 | 64.16% |
| KO240614P00055000 | 2024-05-06 3:26PM EDT | 55.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 2 | 33.79% |
| KO240614P00056000 | 2024-05-30 10:21AM EDT | 56.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 10 | 29.88% |
| KO240614P00057000 | 2024-05-31 12:41PM EDT | 57.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 49 | 27.34% |
| KO240614P00058000 | 2024-05-31 10:29AM EDT | 58.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 3 | 29 | 23.24% |
| KO240614P00059000 | 2024-05-31 3:41PM EDT | 59.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 13 | 97 | 20.80% |
| KO240614P00060000 | 2024-05-31 12:41PM EDT | 60.00 | 0.08 | 0.06 | 0.08 | -0.10 | -55.56% | 32 | 410 | 17.58% |
| KO240614P00061000 | 2024-05-31 1:56PM EDT | 61.00 | 0.29 | 0.14 | 0.17 | -0.11 | -27.50% | 27 | 375 | 16.21% |
| KO240614P00062000 | 2024-05-31 3:22PM EDT | 62.00 | 0.35 | 0.32 | 0.38 | -0.47 | -57.32% | 135 | 233 | 15.48% |
| KO240614P00063000 | 2024-05-31 9:36AM EDT | 63.00 | 1.30 | 0.72 | 0.98 | -0.44 | -25.29% | 3 | 224 | 19.19% |
| KO240614P00064000 | 2024-05-30 11:37AM EDT | 64.00 | 2.50 | 1.44 | 1.74 | 0.00 | - | 6 | 38 | 22.71% |
| KO240614P00066000 | 2024-05-31 2:06PM EDT | 66.00 | 4.05 | 1.60 | 5.50 | -0.80 | -16.49% | 3 | 6 | 74.90% |
| KO240614P00067000 | 2024-05-31 11:39AM EDT | 67.00 | 5.30 | 2.40 | 6.00 | -0.35 | -6.19% | 9 | 7 | 71.12% |
| KO240614P00068000 | 2024-05-31 2:09PM EDT | 68.00 | 6.00 | 3.30 | 6.85 | -0.45 | -6.98% | 4 | 7 | 74.17% |
| KO240614P00069000 | 2024-05-30 11:27AM EDT | 69.00 | 7.45 | 4.45 | 8.20 | 0.00 | - | 4 | 4 | 88.13% |
| KO240614P00070000 | 2024-05-31 11:27AM EDT | 70.00 | 8.25 | 5.35 | 9.20 | -0.30 | -3.51% | 9 | 3 | 93.99% |
| KO240614P00071000 | 2024-05-31 10:41AM EDT | 71.00 | 9.40 | 6.35 | 10.00 | -0.05 | -0.53% | 1 | 1 | 94.95% |
| KO240614P00073000 | 2024-05-28 9:43AM EDT | 73.00 | 11.45 | 8.35 | 12.50 | 0.00 | - | 8 | 8 | 58.45% |
© 2024 Yahoo. All rights reserved.