The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240913C00057000 | 2024-08-30 3:06PM EDT | 57.00 | 15.21 | 14.10 | 16.25 | 0.00 | - | 1 | 1 | 165.72% |
| KO240913C00060000 | 2024-09-06 1:53PM EDT | 60.00 | 11.23 | 11.15 | 11.35 | -1.64 | -12.74% | 7 | 14 | 76.95% |
| KO240913C00061000 | 2024-09-06 11:52AM EDT | 61.00 | 10.18 | 10.05 | 10.80 | -1.68 | -14.17% | 10 | 5 | 87.21% |
| KO240913C00062000 | 2024-09-04 9:41AM EDT | 62.00 | 11.45 | 9.10 | 9.70 | 0.00 | - | 1 | 11 | 78.22% |
| KO240913C00063000 | 2024-09-05 3:05PM EDT | 63.00 | 8.65 | 8.15 | 9.10 | 0.00 | - | 2 | 15 | 84.96% |
| KO240913C00064000 | 2024-09-05 10:23AM EDT | 64.00 | 8.09 | 5.20 | 8.15 | 0.00 | - | 1 | 20 | 100.68% |
| KO240913C00065000 | 2024-09-06 3:18PM EDT | 65.00 | 6.23 | 6.15 | 7.30 | -0.65 | -9.45% | 4 | 55 | 73.83% |
| KO240913C00066000 | 2024-09-06 3:08PM EDT | 66.00 | 5.30 | 5.15 | 5.95 | -0.32 | -5.69% | 10 | 31 | 57.62% |
| KO240913C00067000 | 2024-09-06 3:30PM EDT | 67.00 | 4.24 | 4.10 | 5.30 | -0.58 | -12.03% | 17 | 65 | 56.01% |
| KO240913C00068000 | 2024-09-06 1:46PM EDT | 68.00 | 3.23 | 3.15 | 5.35 | -0.07 | -2.12% | 29 | 82 | 66.21% |
| KO240913C00069000 | 2024-09-06 3:51PM EDT | 69.00 | 2.74 | 2.11 | 2.57 | -0.13 | -4.53% | 5 | 397 | 33.79% |
| KO240913C00070000 | 2024-09-06 3:59PM EDT | 70.00 | 1.35 | 1.30 | 1.61 | +0.03 | +2.27% | 67 | 638 | 25.78% |
| KO240913C00071000 | 2024-09-06 3:53PM EDT | 71.00 | 0.63 | 0.60 | 0.72 | -0.11 | -14.86% | 721 | 652 | 17.82% |
| KO240913C00072000 | 2024-09-06 3:58PM EDT | 72.00 | 0.23 | 0.20 | 0.28 | -0.08 | -25.81% | 1,606 | 721 | 16.85% |
| KO240913C00073000 | 2024-09-06 3:59PM EDT | 73.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 529 | 2,738 | 15.82% |
| KO240913C00074000 | 2024-09-06 3:57PM EDT | 74.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 93 | 919 | 17.97% |
| KO240913C00075000 | 2024-09-06 1:26PM EDT | 75.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 24 | 1,278 | 24.02% |
| KO240913C00076000 | 2024-09-06 2:59PM EDT | 76.00 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 396 | 418 | 34.77% |
| KO240913C00077000 | 2024-09-06 9:31AM EDT | 77.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 303 | 44.53% |
| KO240913C00078000 | 2024-09-06 11:21AM EDT | 78.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 138 | 39.26% |
| KO240913C00079000 | 2024-09-06 10:59AM EDT | 79.00 | 0.05 | 0.00 | 0.07 | +0.02 | +66.67% | 10 | 188 | 46.48% |
| KO240913C00080000 | 2024-09-04 3:28PM EDT | 80.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 12 | 49 | 53.32% |
| KO240913C00081000 | 2024-09-04 3:49PM EDT | 81.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 55.86% |
| KO240913C00082000 | 2024-08-29 2:34PM EDT | 82.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 85 | 60.16% |
| KO240913C00083000 | 2024-08-30 1:50PM EDT | 83.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 64.26% |
| KO240913C00084000 | 2024-09-06 9:49AM EDT | 84.00 | 0.01 | 0.00 | 0.06 | +0.01 | - | 2 | 511 | 59.38% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240913P00056000 | 2024-08-22 9:56AM EDT | 56.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 40 | 92.19% |
| KO240913P00057000 | 2024-09-06 11:35AM EDT | 57.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 225 | 366 | 87.50% |
| KO240913P00058000 | 2024-09-05 1:17PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 284 | 63.28% |
| KO240913P00059000 | 2024-09-05 9:53AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 742 | 58.59% |
| KO240913P00060000 | 2024-09-06 1:26PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 672 | 58.59% |
| KO240913P00061000 | 2024-09-06 9:33AM EDT | 61.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 312 | 53.91% |
| KO240913P00062000 | 2024-09-06 12:09PM EDT | 62.00 | 0.04 | 0.01 | 0.12 | +0.02 | +100.00% | 40 | 347 | 58.59% |
| KO240913P00063000 | 2024-09-03 9:45AM EDT | 63.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 445 | 46.48% |
| KO240913P00064000 | 2024-09-05 3:52PM EDT | 64.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 211 | 971 | 54.10% |
| KO240913P00065000 | 2024-09-06 3:39PM EDT | 65.00 | 0.04 | 0.02 | 0.25 | -0.01 | -20.00% | 18 | 1,068 | 56.45% |
| KO240913P00066000 | 2024-09-06 2:03PM EDT | 66.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 168 | 37.11% |
| KO240913P00067000 | 2024-09-06 1:15PM EDT | 67.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 10 | 301 | 31.06% |
| KO240913P00068000 | 2024-09-06 3:59PM EDT | 68.00 | 0.09 | 0.01 | 0.09 | -0.01 | -10.00% | 28 | 389 | 25.78% |
| KO240913P00069000 | 2024-09-06 3:59PM EDT | 69.00 | 0.15 | 0.13 | 0.15 | -0.06 | -28.57% | 223 | 261 | 22.46% |
| KO240913P00070000 | 2024-09-06 3:58PM EDT | 70.00 | 0.32 | 0.31 | 0.35 | -0.10 | -23.81% | 1,227 | 1,256 | 21.97% |
| KO240913P00071000 | 2024-09-06 3:59PM EDT | 71.00 | 0.70 | 0.71 | 0.79 | -0.13 | -15.66% | 975 | 608 | 23.63% |
| KO240913P00072000 | 2024-09-06 3:58PM EDT | 72.00 | 1.41 | 1.36 | 1.47 | -0.13 | -8.44% | 214 | 785 | 26.81% |
| KO240913P00073000 | 2024-09-06 3:43PM EDT | 73.00 | 2.36 | 1.91 | 2.52 | +0.20 | +9.26% | 165 | 293 | 37.89% |
| KO240913P00074000 | 2024-09-06 2:58PM EDT | 74.00 | 3.17 | 1.90 | 3.40 | -0.13 | -3.94% | 54 | 79 | 42.38% |
| KO240913P00075000 | 2024-09-06 1:47PM EDT | 75.00 | 4.30 | 3.20 | 4.75 | +1.40 | +48.28% | 37 | 7 | 62.31% |
| KO240913P00076000 | 2024-09-06 9:45AM EDT | 76.00 | 4.80 | 3.20 | 6.25 | +1.05 | +28.00% | 1 | 4 | 86.72% |
| KO240913P00077000 | 2024-09-06 11:31AM EDT | 77.00 | 6.20 | 5.20 | 6.35 | +6.20 | - | 4 | 65 | 61.82% |
| KO240913P00078000 | 2024-09-06 11:55AM EDT | 78.00 | 7.20 | 6.20 | 7.35 | +7.20 | - | 6 | 3 | 68.16% |
| KO240913P00079000 | 2024-09-05 11:16AM EDT | 79.00 | 7.80 | 7.20 | 9.90 | +7.80 | - | - | 7 | 83.30% |
| KO240913P00080000 | 2024-09-06 2:25PM EDT | 80.00 | 9.20 | 8.65 | 10.30 | +0.75 | +8.88% | 11 | 3 | 86.13% |
| KO240913P00081000 | 2024-09-05 3:59PM EDT | 81.00 | 10.25 | 10.15 | 11.90 | +10.25 | - | - | 2 | 115.04% |
| KO240913P00084000 | 2024-09-06 3:31PM EDT | 84.00 | 13.20 | 12.15 | 13.85 | +13.20 | - | 9 | 0 | 76.56% |
© 2024 Yahoo. All rights reserved.