The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00040000 | 2024-04-19 12:15PM EDT | 40.00 | 19.55 | 20.35 | 21.85 | 0.00 | - | 2 | 2 | 295.31% |
| KO240426C00048000 | 2024-04-19 10:14AM EDT | 48.00 | 11.30 | 12.60 | 13.85 | 0.00 | - | 3 | 3 | 188.28% |
| KO240426C00049000 | 2024-04-19 10:14AM EDT | 49.00 | 10.30 | 11.00 | 12.80 | 0.00 | - | 3 | 3 | 168.55% |
| KO240426C00050000 | 2024-04-24 3:22PM EDT | 50.00 | 11.60 | 10.80 | 12.40 | +1.00 | +9.43% | 6 | 14 | 114.84% |
| KO240426C00053000 | 2024-04-22 3:59PM EDT | 53.00 | 7.60 | 6.60 | 9.65 | 0.00 | - | 1 | 1 | 193.95% |
| KO240426C00054000 | 2024-04-22 3:59PM EDT | 54.00 | 6.60 | 7.40 | 7.95 | 0.00 | - | 5 | 9 | 92.77% |
| KO240426C00055000 | 2024-04-24 12:31PM EDT | 55.00 | 6.25 | 6.30 | 7.20 | +1.25 | +25.00% | 1 | 14 | 92.19% |
| KO240426C00056000 | 2024-04-24 11:41AM EDT | 56.00 | 5.15 | 5.10 | 5.65 | +1.10 | +27.16% | 2 | 71 | 68.36% |
| KO240426C00057000 | 2024-04-24 1:34PM EDT | 57.00 | 4.39 | 4.30 | 4.65 | +0.69 | +18.65% | 2 | 145 | 58.01% |
| KO240426C00058000 | 2024-04-24 3:38PM EDT | 58.00 | 3.65 | 2.44 | 3.65 | +0.97 | +36.19% | 23 | 826 | 47.66% |
| KO240426C00059000 | 2024-04-24 3:50PM EDT | 59.00 | 2.67 | 1.21 | 2.80 | +0.99 | +58.93% | 85 | 2,226 | 49.41% |
| KO240426C00060000 | 2024-04-24 3:59PM EDT | 60.00 | 1.62 | 1.53 | 1.66 | +0.88 | +118.92% | 538 | 3,250 | 26.66% |
| KO240426C00061000 | 2024-04-24 3:59PM EDT | 61.00 | 0.67 | 0.64 | 0.71 | +0.51 | +318.75% | 2,762 | 3,684 | 16.80% |
| KO240426C00062000 | 2024-04-24 3:58PM EDT | 62.00 | 0.13 | 0.09 | 0.11 | +0.12 | +1,200.00% | 5,737 | 4,871 | 12.50% |
| KO240426C00063000 | 2024-04-24 3:59PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,270 | 3,983 | 16.02% |
| KO240426C00064000 | 2024-04-24 3:59PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 488 | 21.09% |
| KO240426C00065000 | 2024-04-19 3:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 28.13% |
| KO240426C00066000 | 2024-04-24 2:02PM EDT | 66.00 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 2 | 42 | 43.75% |
| KO240426C00067000 | 2024-04-18 9:48AM EDT | 67.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 114 | 51.17% |
| KO240426C00070000 | 2024-04-24 2:20PM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 1 | 67.19% |
| KO240426C00075000 | 2024-04-19 3:39PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 1 | 81.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 2024-04-24 1:11PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 84.38% |
| KO240426P00052000 | 2024-04-11 12:49PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 81.25% |
| KO240426P00053000 | 2024-04-12 3:25PM EDT | 53.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 15 | 71 | 101.56% |
| KO240426P00054000 | 2024-04-18 1:58PM EDT | 54.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 31 | 33 | 83.59% |
| KO240426P00055000 | 2024-04-22 10:35AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 138 | 53.13% |
| KO240426P00056000 | 2024-04-24 12:02PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 771 | 53.91% |
| KO240426P00057000 | 2024-04-24 2:48PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 774 | 38.28% |
| KO240426P00058000 | 2024-04-24 3:24PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 2,897 | 30.47% |
| KO240426P00059000 | 2024-04-24 3:59PM EDT | 59.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1,616 | 1,993 | 25.78% |
| KO240426P00060000 | 2024-04-24 3:59PM EDT | 60.00 | 0.06 | 0.02 | 0.03 | -0.04 | -40.00% | 1,893 | 4,642 | 18.75% |
| KO240426P00061000 | 2024-04-24 3:57PM EDT | 61.00 | 0.09 | 0.09 | 0.10 | -0.41 | -82.00% | 1,518 | 252 | 13.48% |
| KO240426P00062000 | 2024-04-24 3:59PM EDT | 62.00 | 0.53 | 0.49 | 0.56 | -1.14 | -68.26% | 480 | 86 | 12.50% |
| KO240426P00063000 | 2024-04-24 3:57PM EDT | 63.00 | 1.44 | 1.38 | 1.69 | -1.35 | -48.39% | 42 | 9 | 33.40% |
| KO240426P00067000 | 2024-04-24 2:37PM EDT | 67.00 | 5.55 | 4.75 | 6.45 | -1.75 | -23.97% | 9 | 3 | 67.58% |
| KO240426P00073000 | 2024-04-24 2:15PM EDT | 73.00 | 11.50 | 9.40 | 12.80 | -2.25 | -16.36% | 6 | 2 | 213.87% |
| KO240426P00075000 | 2024-04-24 1:19PM EDT | 75.00 | 13.70 | 12.15 | 15.05 | -2.55 | -15.69% | 18 | 0 | 129.30% |
© 2024 Yahoo. All rights reserved.