The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240607C00045000 | 2024-05-09 3:25PM EDT | 45.00 | 18.05 | 15.85 | 20.10 | 0.00 | - | 1 | 1 | 111.72% |
| KO240607C00049000 | 2024-04-29 11:21AM EDT | 49.00 | 13.10 | 12.00 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| KO240607C00055000 | 2024-05-28 10:19AM EDT | 55.00 | 7.10 | 6.70 | 8.25 | 0.00 | - | 2 | 2 | 77.73% |
| KO240607C00056000 | 2024-05-28 10:19AM EDT | 56.00 | 6.10 | 6.35 | 8.05 | 0.00 | - | 3 | 3 | 66.70% |
| KO240607C00057000 | 2024-05-30 11:26AM EDT | 57.00 | 4.94 | 5.55 | 7.05 | 0.00 | - | 5 | 19 | 65.04% |
| KO240607C00058000 | 2024-05-30 3:21PM EDT | 58.00 | 4.14 | 3.60 | 6.30 | 0.00 | - | 5 | 6 | 97.66% |
| KO240607C00059000 | 2024-05-31 3:53PM EDT | 59.00 | 4.00 | 3.85 | 4.20 | +0.87 | +27.80% | 55 | 30 | 43.65% |
| KO240607C00060000 | 2024-05-31 3:43PM EDT | 60.00 | 2.80 | 2.94 | 3.25 | +0.72 | +34.62% | 65 | 254 | 37.99% |
| KO240607C00061000 | 2024-05-31 3:51PM EDT | 61.00 | 1.97 | 1.84 | 2.28 | +0.77 | +64.17% | 933 | 590 | 30.47% |
| KO240607C00062000 | 2024-05-31 3:58PM EDT | 62.00 | 0.95 | 1.09 | 1.25 | +0.43 | +82.69% | 1,138 | 1,355 | 19.92% |
| KO240607C00063000 | 2024-05-31 3:57PM EDT | 63.00 | 0.44 | 0.42 | 0.45 | +0.28 | +175.00% | 739 | 1,675 | 13.92% |
| KO240607C00064000 | 2024-05-31 3:59PM EDT | 64.00 | 0.10 | 0.08 | 0.11 | +0.05 | +100.00% | 600 | 2,547 | 13.09% |
| KO240607C00065000 | 2024-05-31 3:56PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 744 | 1,624 | 13.48% |
| KO240607C00066000 | 2024-05-24 3:46PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 152 | 16.41% |
| KO240607C00067000 | 2024-05-20 9:31AM EDT | 67.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 138 | 23.05% |
| KO240607C00068000 | 2024-05-24 3:51PM EDT | 68.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 5 | 250 | 51.56% |
| KO240607C00069000 | 2024-05-17 9:30AM EDT | 69.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 72 | 94 | 62.79% |
| KO240607C00070000 | 2024-05-10 10:02AM EDT | 70.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 500 | 1,000 | 64.06% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240607P00050000 | 2024-05-06 10:11AM EDT | 50.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | - | 5 | 116.70% |
| KO240607P00053000 | 2024-05-20 2:38PM EDT | 53.00 | 0.05 | 0.00 | 0.99 | 0.00 | - | 1 | 10 | 105.37% |
| KO240607P00054000 | 2024-05-06 9:30AM EDT | 54.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 104.88% |
| KO240607P00055000 | 2024-05-30 1:57PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 78 | 127 | 45.31% |
| KO240607P00056000 | 2024-05-30 3:23PM EDT | 56.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 115 | 215 | 72.17% |
| KO240607P00057000 | 2024-05-31 9:38AM EDT | 57.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 200 | 45 | 55.86% |
| KO240607P00058000 | 2024-05-31 2:35PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 68 | 31.25% |
| KO240607P00059000 | 2024-05-31 1:38PM EDT | 59.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 301 | 23.83% |
| KO240607P00060000 | 2024-05-31 3:42PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 73 | 641 | 20.12% |
| KO240607P00061000 | 2024-05-31 3:59PM EDT | 61.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 369 | 6,048 | 15.24% |
| KO240607P00062000 | 2024-05-31 3:59PM EDT | 62.00 | 0.11 | 0.11 | 0.13 | -0.35 | -76.09% | 1,601 | 2,472 | 13.09% |
| KO240607P00063000 | 2024-05-31 3:59PM EDT | 63.00 | 0.41 | 0.38 | 0.43 | -0.67 | -62.04% | 1,422 | 1,250 | 11.33% |
| KO240607P00064000 | 2024-05-31 10:25AM EDT | 64.00 | 1.93 | 0.98 | 1.28 | -0.23 | -10.65% | 2 | 15 | 17.09% |
| KO240607P00065000 | 2024-05-24 3:44PM EDT | 65.00 | 2.94 | 1.82 | 2.23 | 0.00 | - | 1 | 5 | 22.75% |
| KO240607P00066000 | 2024-05-28 10:05AM EDT | 66.00 | 4.05 | 2.79 | 3.35 | 0.00 | - | 3 | 0 | 35.55% |
| KO240607P00068000 | 2024-05-07 10:12AM EDT | 68.00 | 5.57 | 3.25 | 6.60 | 0.00 | - | - | 0 | 96.78% |
| KO240607P00071000 | 2024-05-28 11:35AM EDT | 71.00 | 9.30 | 7.05 | 8.80 | 0.00 | - | 1 | 0 | 89.75% |
© 2024 Yahoo. All rights reserved.