The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240726C00055000 | 2024-07-12 9:34AM EDT | 55.00 | 8.80 | 10.05 | 14.15 | 0.00 | - | 3 | 3 | 189.06% |
| KO240726C00057000 | 2024-07-22 9:48AM EDT | 57.00 | 6.40 | 8.20 | 11.70 | 0.00 | - | 1 | 2 | 403.32% |
| KO240726C00058000 | 2024-07-24 2:04PM EDT | 58.00 | 7.72 | 8.80 | 9.75 | 0.00 | - | 2 | 3 | 195.31% |
| KO240726C00059000 | 2024-07-24 1:18PM EDT | 59.00 | 6.65 | 7.10 | 9.00 | 0.00 | - | 25 | 30 | 50.00% |
| KO240726C00060000 | 2024-07-26 3:50PM EDT | 60.00 | 7.02 | 6.00 | 7.85 | +0.60 | +9.35% | 11 | 24 | 237.50% |
| KO240726C00061000 | 2024-07-26 12:14PM EDT | 61.00 | 5.92 | 5.05 | 7.15 | +0.88 | +17.46% | 8 | 41 | 100.78% |
| KO240726C00062000 | 2024-07-26 3:55PM EDT | 62.00 | 5.02 | 4.00 | 6.15 | +0.68 | +15.67% | 112 | 729 | 76.56% |
| KO240726C00063000 | 2024-07-26 3:49PM EDT | 63.00 | 4.01 | 3.00 | 5.15 | +0.93 | +30.19% | 130 | 1,466 | 63.28% |
| KO240726C00064000 | 2024-07-26 3:57PM EDT | 64.00 | 3.05 | 2.84 | 4.15 | +0.91 | +42.52% | 1,139 | 2,551 | 109.77% |
| KO240726C00065000 | 2024-07-26 3:55PM EDT | 65.00 | 2.06 | 1.84 | 2.33 | +0.91 | +79.13% | 711 | 3,422 | 71.29% |
| KO240726C00066000 | 2024-07-26 3:55PM EDT | 66.00 | 1.04 | 0.88 | 1.33 | +0.72 | +225.00% | 1,439 | 3,489 | 49.02% |
| KO240726C00067000 | 2024-07-26 3:59PM EDT | 67.00 | 0.10 | 0.00 | 0.15 | +0.06 | +150.00% | 10,701 | 4,093 | 8.79% |
| KO240726C00068000 | 2024-07-26 3:55PM EDT | 68.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 236 | 4,606 | 15.63% |
| KO240726C00069000 | 2024-07-26 11:46AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 678 | 28.13% |
| KO240726C00070000 | 2024-07-25 10:20AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 260 | 39.84% |
| KO240726C00071000 | 2024-07-26 11:32AM EDT | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 235 | 50.00% |
| KO240726C00072000 | 2024-07-22 3:05PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 45 | 56.25% |
| KO240726C00073000 | 2024-07-23 9:30AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 715 | 65.63% |
| KO240726C00074000 | 2024-07-22 11:12AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 123 | 75.00% |
| KO240726C00075000 | 2024-07-22 12:04PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 204 | 84.38% |
| KO240726C00076000 | 2024-07-19 12:49PM EDT | 76.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 700 | 112.50% |
| KO240726C00077000 | 2024-07-25 11:20AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 100.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240726P00050000 | 2024-07-16 9:43AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 200.00% |
| KO240726P00051000 | 2024-07-16 12:00PM EDT | 51.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 644 | 485.94% |
| KO240726P00052000 | 2024-07-22 2:17PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 224 | 175.00% |
| KO240726P00053000 | 2024-07-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,388 | 1,442 | 178.13% |
| KO240726P00054000 | 2024-07-25 3:20PM EDT | 54.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 5 | 422 | 335.16% |
| KO240726P00055000 | 2024-07-22 3:20PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 111 | 153.13% |
| KO240726P00056000 | 2024-07-22 10:16AM EDT | 56.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 20 | 304 | 305.08% |
| KO240726P00057000 | 2024-07-22 3:38PM EDT | 57.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 62 | 55 | 283.40% |
| KO240726P00058000 | 2024-07-25 3:31PM EDT | 58.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 177 | 250.00% |
| KO240726P00059000 | 2024-07-26 12:41PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 181 | 103.13% |
| KO240726P00060000 | 2024-07-26 12:41PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 886 | 84.38% |
| KO240726P00061000 | 2024-07-26 12:42PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,660 | 71.88% |
| KO240726P00062000 | 2024-07-26 12:42PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,168 | 62.50% |
| KO240726P00063000 | 2024-07-26 3:05PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 119 | 1,939 | 50.00% |
| KO240726P00064000 | 2024-07-26 1:52PM EDT | 64.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 54 | 4,366 | 42.19% |
| KO240726P00065000 | 2024-07-26 3:11PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 563 | 3,274 | 30.47% |
| KO240726P00066000 | 2024-07-26 3:28PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 1,248 | 2,205 | 17.19% |
| KO240726P00067000 | 2024-07-26 3:56PM EDT | 67.00 | 0.01 | 0.00 | 0.03 | -0.94 | -98.95% | 4,240 | 223 | 3.71% |
| KO240726P00068000 | 2024-07-26 12:59PM EDT | 68.00 | 0.93 | 0.63 | 1.20 | -1.16 | -55.50% | 50 | 29 | 43.36% |
| KO240726P00069000 | 2024-07-26 3:10PM EDT | 69.00 | 2.06 | 1.26 | 2.58 | -0.05 | -2.37% | 1,711 | 8 | 98.05% |
| KO240726P00070000 | 2024-06-25 10:09AM EDT | 70.00 | 6.35 | 3.25 | 4.25 | 0.00 | - | - | 1 | 134.67% |
| KO240726P00071000 | 2024-07-19 12:59PM EDT | 71.00 | 5.95 | 3.30 | 5.00 | 0.00 | - | 1 | 0 | 93.36% |
© 2024 Yahoo. All rights reserved.