The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 2024-04-02 10:42AM EDT | 45.00 | 16.05 | 16.90 | 17.20 | 0.00 | - | - | 0 | 105.47% |
| KO240510C00048000 | 2024-04-16 2:34PM EDT | 48.00 | 10.20 | 13.80 | 14.70 | 0.00 | - | - | 1 | 114.06% |
| KO240510C00049000 | 2024-04-30 10:30AM EDT | 49.00 | 13.05 | 12.95 | 14.35 | 0.00 | - | 2 | 3 | 135.84% |
| KO240510C00051000 | 2024-05-01 9:48AM EDT | 51.00 | 10.84 | 9.00 | 11.60 | 0.00 | - | 1 | 2 | 115.72% |
| KO240510C00052000 | 2024-04-17 1:55PM EDT | 52.00 | 6.70 | 9.00 | 11.50 | 0.00 | - | - | 56 | 84.77% |
| KO240510C00053000 | 2024-04-17 2:42PM EDT | 53.00 | 5.75 | 8.50 | 9.65 | 0.00 | - | - | 2 | 60.74% |
| KO240510C00054000 | 2024-05-01 12:02PM EDT | 54.00 | 7.70 | 7.15 | 8.75 | 0.00 | - | 3 | 11 | 97.75% |
| KO240510C00055000 | 2024-04-30 11:48AM EDT | 55.00 | 7.05 | 6.95 | 7.60 | 0.00 | - | 2 | 44 | 64.84% |
| KO240510C00056000 | 2024-04-30 11:28AM EDT | 56.00 | 5.75 | 5.75 | 7.50 | 0.00 | - | 1 | 8 | 74.85% |
| KO240510C00057000 | 2024-05-01 11:22AM EDT | 57.00 | 4.80 | 4.90 | 6.15 | 0.00 | - | 4 | 87 | 62.06% |
| KO240510C00058000 | 2024-05-01 2:48PM EDT | 58.00 | 4.33 | 3.90 | 4.20 | 0.00 | - | 2 | 216 | 38.77% |
| KO240510C00059000 | 2024-05-02 2:40PM EDT | 59.00 | 3.35 | 2.95 | 3.45 | 0.00 | - | 16 | 564 | 42.19% |
| KO240510C00060000 | 2024-05-02 3:55PM EDT | 60.00 | 2.08 | 2.07 | 2.16 | -0.27 | -11.49% | 124 | 464 | 22.27% |
| KO240510C00061000 | 2024-05-02 3:57PM EDT | 61.00 | 1.15 | 1.15 | 1.23 | -0.05 | -4.17% | 312 | 4,469 | 16.85% |
| KO240510C00062000 | 2024-05-02 3:59PM EDT | 62.00 | 0.48 | 0.47 | 0.48 | -0.10 | -17.24% | 296 | 2,327 | 13.23% |
| KO240510C00063000 | 2024-05-02 3:59PM EDT | 63.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 1,088 | 1,605 | 12.40% |
| KO240510C00064000 | 2024-05-02 3:53PM EDT | 64.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,338 | 1,590 | 14.45% |
| KO240510C00065000 | 2024-05-02 3:55PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 1,821 | 6.25% |
| KO240510C00066000 | 2024-05-01 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 181 | 19.53% |
| KO240510C00067000 | 2024-04-29 11:10AM EDT | 67.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 33.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-04-26 1:59PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 103.13% |
| KO240510P00049000 | 2024-04-15 10:15AM EDT | 49.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 10 | 106.06% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 53.13% |
| KO240510P00051000 | 2024-04-22 12:06PM EDT | 51.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 20 | 116.89% |
| KO240510P00052000 | 2024-04-22 12:06PM EDT | 52.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 108.40% |
| KO240510P00053000 | 2024-04-25 10:15AM EDT | 53.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 26 | 25 | 99.95% |
| KO240510P00054000 | 2024-04-29 3:19PM EDT | 54.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 21 | 74 | 91.50% |
| KO240510P00055000 | 2024-05-02 9:58AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 34 | 38.28% |
| KO240510P00056000 | 2024-05-02 9:59AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 188 | 33.20% |
| KO240510P00057000 | 2024-05-02 3:37PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 359 | 28.13% |
| KO240510P00058000 | 2024-05-01 3:40PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 2,001 | 23.05% |
| KO240510P00059000 | 2024-05-02 12:29PM EDT | 59.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 118 | 607 | 19.34% |
| KO240510P00060000 | 2024-05-02 3:47PM EDT | 60.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 422 | 1,222 | 15.63% |
| KO240510P00061000 | 2024-05-02 3:59PM EDT | 61.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 1,066 | 1,906 | 12.89% |
| KO240510P00062000 | 2024-05-02 3:58PM EDT | 62.00 | 0.45 | 0.39 | 0.42 | -0.01 | -2.17% | 978 | 2,305 | 11.33% |
| KO240510P00063000 | 2024-05-02 2:51PM EDT | 63.00 | 1.05 | 1.02 | 1.10 | -0.10 | -8.70% | 101 | 1,100 | 11.18% |
| KO240510P00064000 | 2024-05-02 1:56PM EDT | 64.00 | 1.75 | 1.95 | 2.10 | -0.23 | -11.62% | 10 | 40 | 17.77% |
| KO240510P00065000 | 2024-05-01 3:35PM EDT | 65.00 | 2.70 | 2.50 | 4.05 | 0.00 | - | 16 | 3 | 59.47% |
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 6.65 | 8.10 | 0.00 | - | - | 0 | 48.83% |
© 2024 Yahoo. All rights reserved.