The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018C00047500 | 2024-10-10 10:07AM EDT | 47.50 | 22.05 | 20.75 | 23.50 | 0.00 | - | 1 | 1 | 137.50% |
| KO241018C00050000 | 2024-10-08 10:17AM EDT | 50.00 | 19.00 | 18.55 | 20.65 | 0.00 | - | 1 | 32 | 111.72% |
| KO241018C00055000 | 2024-10-10 9:58AM EDT | 55.00 | 14.55 | 13.60 | 15.65 | 0.00 | - | 2 | 4 | 89.84% |
| KO241018C00057500 | 2024-09-24 11:27AM EDT | 57.50 | 14.00 | 11.10 | 13.10 | 0.00 | - | 1 | 10 | 68.75% |
| KO241018C00059000 | 2024-10-02 11:13AM EDT | 59.00 | 11.85 | 9.60 | 11.60 | 0.00 | - | - | 6 | 60.55% |
| KO241018C00060000 | 2024-10-10 10:46AM EDT | 60.00 | 9.34 | 8.55 | 10.65 | 0.00 | - | 5 | 17 | 55.08% |
| KO241018C00061000 | 2024-10-10 3:32PM EDT | 61.00 | 8.13 | 8.55 | 9.65 | 0.00 | - | 2 | 2,666 | 92.97% |
| KO241018C00062000 | 2024-10-08 10:01AM EDT | 62.00 | 7.15 | 6.65 | 8.60 | 0.00 | - | 2 | 3 | 107.91% |
| KO241018C00062500 | 2024-10-11 2:04PM EDT | 62.50 | 6.98 | 7.05 | 8.20 | -0.17 | -2.38% | 2 | 35 | 81.93% |
| KO241018C00065000 | 2024-10-11 3:51PM EDT | 65.00 | 4.59 | 4.55 | 5.60 | 0.00 | - | 22 | 1,781 | 58.69% |
| KO241018C00066000 | 2024-10-11 2:13PM EDT | 66.00 | 3.50 | 3.55 | 3.90 | -0.45 | -11.39% | 1 | 23 | 42.58% |
| KO241018C00067000 | 2024-10-11 10:37AM EDT | 67.00 | 2.42 | 2.61 | 2.87 | +0.07 | +2.98% | 102 | 26 | 33.20% |
| KO241018C00067500 | 2024-10-11 3:31PM EDT | 67.50 | 2.12 | 2.14 | 2.41 | +0.06 | +2.91% | 27 | 1,995 | 30.57% |
| KO241018C00068000 | 2024-10-11 3:33PM EDT | 68.00 | 1.71 | 1.69 | 1.92 | +0.22 | +14.77% | 34 | 60 | 26.47% |
| KO241018C00069000 | 2024-10-11 3:59PM EDT | 69.00 | 0.91 | 0.77 | 0.94 | +0.06 | +7.06% | 430 | 530 | 17.29% |
| KO241018C00070000 | 2024-10-11 3:59PM EDT | 70.00 | 0.35 | 0.35 | 0.38 | +0.01 | +2.94% | 2,070 | 11,201 | 15.97% |
| KO241018C00071000 | 2024-10-11 3:59PM EDT | 71.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 292 | 1,724 | 15.43% |
| KO241018C00072000 | 2024-10-11 3:57PM EDT | 72.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 421 | 5,487 | 16.21% |
| KO241018C00072500 | 2024-10-11 3:58PM EDT | 72.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 273 | 13,019 | 18.75% |
| KO241018C00073000 | 2024-10-11 1:50PM EDT | 73.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 25 | 1,275 | 24.41% |
| KO241018C00074000 | 2024-10-11 12:11PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 883 | 21.88% |
| KO241018C00075000 | 2024-10-11 1:12PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 5,078 | 25.78% |
| KO241018C00076000 | 2024-10-10 1:41PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 29.69% |
| KO241018C00077000 | 2024-10-03 2:15PM EDT | 77.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 42.58% |
| KO241018C00077500 | 2024-10-09 9:37AM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 802 | 35.94% |
| KO241018C00079000 | 2024-09-30 9:30AM EDT | 79.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 1 | 55.08% |
| KO241018C00080000 | 2024-10-10 1:51PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 280 | 44.53% |
| KO241018C00085000 | 2024-10-11 1:12PM EDT | 85.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 55 | 69.53% |
| KO241018C00090000 | 2024-09-23 10:15AM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 25 | 98.44% |
| KO241018C00100000 | 2024-09-24 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 100 | 130.47% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018P00042500 | 2024-08-06 10:13AM EDT | 42.50 | 0.16 | 0.00 | 0.16 | 0.00 | - | - | 3 | 182.03% |
| KO241018P00045000 | 2024-08-05 9:39AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| KO241018P00050000 | 2024-07-30 1:54PM EDT | 50.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 60 | 32 | 137.11% |
| KO241018P00055000 | 2024-10-04 9:42AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,445 | 65.63% |
| KO241018P00057500 | 2024-10-11 1:12PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 415 | 56.25% |
| KO241018P00060000 | 2024-10-09 2:46PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,302 | 47.66% |
| KO241018P00061000 | 2024-10-09 12:43PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,599 | 3,907 | 46.88% |
| KO241018P00062000 | 2024-10-10 12:51PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 154 | 44.53% |
| KO241018P00062500 | 2024-10-11 9:38AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 250 | 4,018 | 35.94% |
| KO241018P00063000 | 2024-10-09 9:32AM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 137 | 39.06% |
| KO241018P00064000 | 2024-10-10 1:37PM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 28.91% |
| KO241018P00065000 | 2024-10-11 3:58PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 3,616 | 26.56% |
| KO241018P00066000 | 2024-10-11 1:34PM EDT | 66.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 11 | 685 | 24.41% |
| KO241018P00067000 | 2024-10-11 3:58PM EDT | 67.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 10 | 202 | 20.41% |
| KO241018P00067500 | 2024-10-11 2:15PM EDT | 67.50 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 42 | 4,090 | 19.24% |
| KO241018P00068000 | 2024-10-11 3:56PM EDT | 68.00 | 0.12 | 0.11 | 0.14 | -0.10 | -45.45% | 93 | 415 | 18.26% |
| KO241018P00069000 | 2024-10-11 3:26PM EDT | 69.00 | 0.33 | 0.13 | 0.32 | -0.19 | -36.54% | 410 | 1,315 | 15.77% |
| KO241018P00070000 | 2024-10-11 3:30PM EDT | 70.00 | 0.79 | 0.71 | 0.76 | -0.26 | -24.76% | 366 | 8,207 | 14.45% |
| KO241018P00071000 | 2024-10-11 3:41PM EDT | 71.00 | 1.55 | 1.32 | 1.54 | -0.40 | -20.51% | 21 | 482 | 15.43% |
| KO241018P00072000 | 2024-10-11 1:45PM EDT | 72.00 | 2.61 | 2.26 | 2.65 | -0.15 | -5.43% | 88 | 1,611 | 27.54% |
| KO241018P00072500 | 2024-10-10 3:56PM EDT | 72.50 | 3.12 | 2.71 | 3.70 | -0.15 | -4.59% | 4 | 217 | 51.86% |
| KO241018P00073000 | 2024-10-11 10:02AM EDT | 73.00 | 4.00 | 2.88 | 3.50 | +0.25 | +6.67% | 3 | 61 | 25.29% |
| KO241018P00074000 | 2024-10-07 10:55AM EDT | 74.00 | 4.55 | 3.40 | 4.50 | 0.00 | - | 1 | 2 | 30.66% |
| KO241018P00075000 | 2024-10-10 3:56PM EDT | 75.00 | 5.76 | 5.40 | 5.50 | 0.00 | - | 2,118 | 814 | 35.74% |
| KO241018P00076000 | 2024-10-01 3:54PM EDT | 76.00 | 4.30 | 5.45 | 6.50 | 0.00 | - | 5 | 1 | 40.63% |
| KO241018P00077000 | 2024-10-07 11:15AM EDT | 77.00 | 7.45 | 6.40 | 8.40 | 0.00 | - | 1 | 2 | 93.51% |
| KO241018P00077500 | 2024-10-03 3:47PM EDT | 77.50 | 6.95 | 6.90 | 8.00 | 0.00 | - | 52 | 0 | 47.66% |
| KO241018P00078000 | 2024-10-01 9:44AM EDT | 78.00 | 5.70 | 7.45 | 8.50 | 0.00 | - | 1 | 1 | 50.00% |
| KO241018P00080000 | 2024-10-01 9:44AM EDT | 80.00 | 7.70 | 9.40 | 10.50 | 0.00 | - | 2 | 2 | 58.79% |
| KO241018P00082000 | 2024-10-01 9:48AM EDT | 82.00 | 9.75 | 11.40 | 12.50 | 0.00 | - | - | 0 | 67.19% |
| KO241018P00083000 | 2024-10-01 9:44AM EDT | 83.00 | 10.70 | 12.40 | 14.35 | 0.00 | - | - | 2 | 129.10% |
| KO241018P00085000 | 2024-10-04 9:30AM EDT | 85.00 | 15.15 | 13.70 | 16.50 | 0.00 | - | 1 | 0 | 147.17% |
| KO241018P00095000 | 2024-10-10 3:39PM EDT | 95.00 | 25.87 | 23.70 | 25.85 | 0.00 | - | 5 | 2 | 156.35% |
© 2024 Yahoo. All rights reserved.