The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920C00047500 | 2024-05-13 9:42AM EDT | 47.50 | 16.27 | 15.30 | 17.45 | 0.00 | - | 1 | 1 | 53.54% |
| KO240920C00050000 | 2024-06-13 3:03PM EDT | 50.00 | 13.12 | 13.20 | 13.40 | 0.00 | - | 5 | 11 | 39.65% |
| KO240920C00052500 | 2024-05-07 9:30AM EDT | 52.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| KO240920C00055000 | 2024-06-14 11:44AM EDT | 55.00 | 8.31 | 8.35 | 8.70 | -1.23 | -12.89% | 1 | 146 | 30.70% |
| KO240920C00057500 | 2024-06-12 12:09PM EDT | 57.50 | 5.73 | 6.05 | 6.20 | -0.37 | -6.07% | 5 | 124 | 24.00% |
| KO240920C00060000 | 2024-06-14 11:07AM EDT | 60.00 | 3.70 | 3.90 | 4.00 | -0.24 | -6.09% | 10 | 1,141 | 19.58% |
| KO240920C00062500 | 2024-06-14 12:02PM EDT | 62.50 | 2.12 | 2.21 | 2.24 | -0.06 | -2.75% | 46 | 7,973 | 16.90% |
| KO240920C00065000 | 2024-06-14 12:37PM EDT | 65.00 | 0.95 | 0.96 | 0.97 | +0.03 | +3.26% | 100 | 10,066 | 14.65% |
| KO240920C00067500 | 2024-06-14 12:35PM EDT | 67.50 | 0.32 | 0.31 | 0.33 | +0.03 | +10.34% | 21 | 1,600 | 13.50% |
| KO240920C00070000 | 2024-06-14 11:04AM EDT | 70.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 100 | 1,249 | 13.48% |
| KO240920C00072500 | 2024-06-12 10:27AM EDT | 72.50 | 0.05 | 0.02 | 0.09 | 0.00 | - | 10 | 21 | 16.07% |
| KO240920C00075000 | 2024-06-13 2:00PM EDT | 75.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 73 | 17.19% |
| KO240920C00080000 | 2024-06-13 2:00PM EDT | 80.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 16 | 26.61% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920P00042500 | 2024-04-01 10:40AM EDT | 42.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 5 | 58.40% |
| KO240920P00045000 | 2024-06-03 2:13PM EDT | 45.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 37.74% |
| KO240920P00047500 | 2024-05-23 11:17AM EDT | 47.50 | 0.05 | 0.01 | 0.21 | 0.00 | - | 1 | 81 | 32.86% |
| KO240920P00050000 | 2024-06-07 12:40PM EDT | 50.00 | 0.05 | 0.05 | 0.22 | 0.00 | - | 3 | 99 | 28.08% |
| KO240920P00052500 | 2024-06-14 9:30AM EDT | 52.50 | 0.10 | 0.08 | 0.30 | 0.00 | - | 45 | 4,613 | 24.90% |
| KO240920P00055000 | 2024-06-14 12:35PM EDT | 55.00 | 0.15 | 0.14 | 0.17 | -0.01 | -5.88% | 7 | 1,820 | 17.09% |
| KO240920P00057500 | 2024-06-14 10:11AM EDT | 57.50 | 0.34 | 0.30 | 0.32 | +0.04 | +13.33% | 2 | 2,992 | 14.84% |
| KO240920P00060000 | 2024-06-14 12:19PM EDT | 60.00 | 0.72 | 0.68 | 0.72 | -0.01 | -1.37% | 59 | 2,884 | 13.45% |
| KO240920P00062500 | 2024-06-14 12:33PM EDT | 62.50 | 1.51 | 1.48 | 1.52 | -0.07 | -4.43% | 57 | 3,206 | 12.05% |
| KO240920P00065000 | 2024-06-13 12:43PM EDT | 65.00 | 3.02 | 2.78 | 2.85 | 0.00 | - | 7 | 885 | 9.86% |
| KO240920P00067500 | 2024-06-13 9:54AM EDT | 67.50 | 5.08 | 4.90 | 5.05 | 0.00 | - | 1 | 19 | 10.60% |
| KO240920P00070000 | 2024-06-13 3:48PM EDT | 70.00 | 7.50 | 7.40 | 7.55 | 0.00 | - | 3 | 9 | 14.26% |
| KO240920P00090000 | 2024-05-24 11:19AM EDT | 90.00 | 27.60 | 27.15 | 27.75 | 0.00 | - | 1 | 0 | 42.33% |
© 2024 Yahoo. All rights reserved.