The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240816C00030000 | 2024-02-27 1:50PM EDT | 30.00 | 30.53 | 29.05 | 33.80 | 0.00 | - | 1 | 0 | 116.80% |
| KO240816C00035000 | 2024-02-23 4:38PM EDT | 35.00 | 26.35 | 23.95 | 27.35 | 0.00 | - | 5 | 0 | 0.00% |
| KO240816C00042500 | 2024-02-20 12:57PM EDT | 42.50 | 18.25 | 17.05 | 20.15 | 0.00 | - | 1 | 2 | 0.00% |
| KO240816C00045000 | 2024-04-29 9:50AM EDT | 45.00 | 17.00 | 16.60 | 16.75 | 0.00 | - | 2 | 9 | 0.00% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 47.50 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 50.05% |
| KO240816C00050000 | 2024-05-31 1:57PM EDT | 50.00 | 12.35 | 10.95 | 15.10 | +0.30 | +2.49% | 1 | 15 | 65.82% |
| KO240816C00052500 | 2024-05-14 3:58PM EDT | 52.50 | 11.00 | 8.55 | 12.60 | 0.00 | - | 4 | 148 | 57.01% |
| KO240816C00055000 | 2024-05-31 2:46PM EDT | 55.00 | 7.63 | 6.10 | 8.50 | +0.43 | +5.97% | 2 | 607 | 27.91% |
| KO240816C00057500 | 2024-05-31 10:55AM EDT | 57.50 | 4.97 | 5.75 | 6.20 | -0.07 | -1.39% | 4 | 427 | 23.98% |
| KO240816C00060000 | 2024-05-31 2:46PM EDT | 60.00 | 3.55 | 3.60 | 4.55 | +0.63 | +21.58% | 111 | 4,092 | 25.29% |
| KO240816C00062500 | 2024-05-31 3:59PM EDT | 62.50 | 1.85 | 1.84 | 1.89 | +0.50 | +37.04% | 463 | 5,480 | 14.50% |
| KO240816C00065000 | 2024-05-31 3:57PM EDT | 65.00 | 0.70 | 0.69 | 0.72 | +0.22 | +45.83% | 184 | 23,790 | 13.14% |
| KO240816C00067500 | 2024-05-31 3:58PM EDT | 67.50 | 0.21 | 0.19 | 0.21 | +0.09 | +75.00% | 313 | 1,411 | 12.65% |
| KO240816C00070000 | 2024-05-31 3:53PM EDT | 70.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 1,169 | 12.60% |
| KO240816C00072500 | 2024-05-16 1:04PM EDT | 72.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 3 | 14.65% |
| KO240816C00075000 | 2024-05-24 1:55PM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 296 | 17.58% |
| KO240816C00080000 | 2024-05-14 9:30AM EDT | 80.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 10 | 60.79% |
| KO240816C00090000 | 2024-03-21 3:04PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 33.59% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240816P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| KO240816P00035000 | 2024-01-24 4:32PM EDT | 35.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 83.11% |
| KO240816P00037500 | 2023-12-21 1:47PM EDT | 37.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 22 | 53.91% |
| KO240816P00040000 | 2024-04-18 3:06PM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 48.83% |
| KO240816P00042500 | 2024-04-15 9:30AM EDT | 42.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 46.88% |
| KO240816P00045000 | 2024-05-16 1:38PM EDT | 45.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 403 | 41.50% |
| KO240816P00047500 | 2024-05-23 11:19AM EDT | 47.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 112 | 28.52% |
| KO240816P00050000 | 2024-05-29 3:51PM EDT | 50.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 415 | 24.71% |
| KO240816P00052500 | 2024-05-29 2:57PM EDT | 52.50 | 0.09 | 0.05 | 0.07 | 0.00 | - | 2 | 532 | 21.29% |
| KO240816P00055000 | 2024-05-31 3:58PM EDT | 55.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 81 | 2,712 | 17.77% |
| KO240816P00057500 | 2024-05-30 2:16PM EDT | 57.50 | 0.29 | 0.15 | 0.20 | 0.00 | - | 13 | 2,996 | 15.33% |
| KO240816P00060000 | 2024-05-31 3:58PM EDT | 60.00 | 0.49 | 0.47 | 0.50 | -0.24 | -32.88% | 150 | 6,974 | 13.70% |
| KO240816P00062500 | 2024-05-31 2:24PM EDT | 62.50 | 1.52 | 1.18 | 1.21 | -0.18 | -10.59% | 156 | 2,526 | 12.32% |
| KO240816P00065000 | 2024-05-31 3:27PM EDT | 65.00 | 2.66 | 2.47 | 2.76 | -0.79 | -22.90% | 9 | 1,209 | 12.84% |
| KO240816P00067500 | 2024-05-24 10:41AM EDT | 67.50 | 5.77 | 3.85 | 5.80 | 0.00 | - | 2 | 16 | 24.90% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 70.00 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 46.30% |
| KO240816P00075000 | 2023-12-28 11:10AM EDT | 75.00 | 16.18 | 15.45 | 15.90 | 0.00 | - | - | 0 | 65.94% |
| KO240816P00085000 | 2024-05-07 3:50PM EDT | 85.00 | 22.45 | 20.25 | 24.50 | 0.00 | - | - | 1 | 72.71% |
© 2024 Yahoo. All rights reserved.