The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00027500 | 2024-03-28 9:57AM EDT | 27.50 | 33.70 | 33.15 | 34.55 | 0.00 | - | 1 | 1 | 189.06% |
| KO240517C00030000 | 2023-10-27 10:14AM EDT | 30.00 | 26.10 | 28.45 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00035000 | 2024-04-15 3:31PM EDT | 35.00 | 23.45 | 26.85 | 28.10 | 0.00 | - | - | 1 | 184.28% |
| KO240517C00037500 | 2024-04-26 3:50PM EDT | 37.50 | 24.45 | 23.50 | 25.60 | 0.00 | - | 2 | 2 | 123.05% |
| KO240517C00040000 | 2024-04-25 3:02PM EDT | 40.00 | 21.70 | 20.95 | 23.10 | 0.00 | - | 7 | 29 | 105.08% |
| KO240517C00042500 | 2024-04-19 11:18AM EDT | 42.50 | 17.20 | 18.65 | 20.75 | 0.00 | - | 3 | 3 | 111.52% |
| KO240517C00045000 | 2024-04-16 11:10AM EDT | 45.00 | 13.40 | 15.00 | 19.05 | 0.00 | - | 25 | 77 | 79.88% |
| KO240517C00047000 | 2024-04-25 11:12AM EDT | 47.00 | 14.90 | 13.00 | 17.05 | 0.00 | - | - | 2 | 70.51% |
| KO240517C00047500 | 2024-04-19 11:04AM EDT | 47.50 | 12.05 | 13.70 | 15.65 | 0.00 | - | 5 | 83 | 82.03% |
| KO240517C00049000 | 2024-04-25 2:17PM EDT | 49.00 | 13.00 | 11.55 | 14.15 | 0.00 | - | - | 1 | 117.14% |
| KO240517C00050000 | 2024-04-24 1:56PM EDT | 50.00 | 11.55 | 11.90 | 13.15 | -0.05 | -0.43% | 3 | 401 | 86.91% |
| KO240517C00052500 | 2024-04-25 9:48AM EDT | 52.50 | 10.00 | 7.70 | 9.65 | 0.00 | - | 1 | 797 | 54.88% |
| KO240517C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 8.95 | 8.05 | 10.15 | 0.00 | - | 2 | 2 | 89.55% |
| KO240517C00055000 | 2024-04-30 1:03PM EDT | 55.00 | 7.33 | 6.05 | 8.15 | +0.38 | +5.47% | 1 | 2,433 | 75.88% |
| KO240517C00056000 | 2024-04-30 12:22PM EDT | 56.00 | 6.20 | 5.05 | 7.15 | 0.00 | - | 12 | 20 | 68.99% |
| KO240517C00057000 | 2024-05-01 12:41PM EDT | 57.00 | 5.60 | 3.20 | 5.20 | +0.53 | +10.45% | 1 | 7 | 34.57% |
| KO240517C00057500 | 2024-05-01 2:33PM EDT | 57.50 | 5.00 | 2.95 | 5.70 | +0.68 | +15.74% | 18 | 2,669 | 59.72% |
| KO240517C00058000 | 2024-05-01 12:57PM EDT | 58.00 | 4.10 | 3.55 | 4.30 | -0.16 | -3.76% | 1 | 11 | 32.72% |
| KO240517C00059000 | 2024-04-30 3:44PM EDT | 59.00 | 2.88 | 2.97 | 3.25 | 0.00 | - | 16 | 34 | 25.49% |
| KO240517C00060000 | 2024-05-01 3:42PM EDT | 60.00 | 2.23 | 2.15 | 2.26 | +0.18 | +8.78% | 158 | 13,997 | 19.97% |
| KO240517C00061000 | 2024-05-01 3:22PM EDT | 61.00 | 1.50 | 1.34 | 1.41 | +0.16 | +11.94% | 124 | 1,169 | 16.90% |
| KO240517C00062000 | 2024-05-01 3:52PM EDT | 62.00 | 0.83 | 0.67 | 0.70 | +0.18 | +27.69% | 1,007 | 1,845 | 14.19% |
| KO240517C00062500 | 2024-05-01 3:59PM EDT | 62.50 | 0.45 | 0.44 | 0.46 | +0.04 | +9.76% | 1,564 | 33,897 | 13.62% |
| KO240517C00063000 | 2024-05-01 3:58PM EDT | 63.00 | 0.29 | 0.26 | 0.29 | +0.05 | +20.83% | 1,132 | 1,045 | 13.38% |
| KO240517C00064000 | 2024-05-01 3:38PM EDT | 64.00 | 0.13 | 0.10 | 0.11 | +0.06 | +85.71% | 480 | 1,556 | 13.58% |
| KO240517C00065000 | 2024-05-01 3:14PM EDT | 65.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 112 | 9,508 | 14.06% |
| KO240517C00066000 | 2024-05-01 2:25PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 68 | 15.63% |
| KO240517C00067500 | 2024-04-30 3:55PM EDT | 67.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 4,122 | 17.97% |
| KO240517C00070000 | 2024-04-09 2:28PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 308 | 41.21% |
| KO240517C00075000 | 2024-03-21 9:31AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 94 | 39.45% |
| KO240517C00080000 | 2024-01-10 4:49PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 59.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00030000 | 2023-11-10 1:20PM EDT | 30.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 160.94% |
| KO240517P00032500 | 2023-10-20 12:45PM EDT | 32.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 174.22% |
| KO240517P00035000 | 2023-10-16 1:06PM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 169.73% |
| KO240517P00037500 | 2023-11-22 2:27PM EDT | 37.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 13 | 111.72% |
| KO240517P00040000 | 2024-02-20 2:14PM EDT | 40.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 51 | 93 | 98.05% |
| KO240517P00042500 | 2024-04-30 9:56AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 616 | 83.59% |
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 45.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 6,671 | 119.82% |
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 998 | 55.47% |
| KO240517P00050000 | 2024-04-30 2:55PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 3,035 | 47.27% |
| KO240517P00051000 | 2024-04-24 10:02AM EDT | 51.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | - | 230 | 82.37% |
| KO240517P00052500 | 2024-04-30 12:11PM EDT | 52.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 40 | 4,896 | 56.54% |
| KO240517P00054000 | 2024-04-30 10:05AM EDT | 54.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 64.60% |
| KO240517P00055000 | 2024-05-01 2:58PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 5,268 | 26.56% |
| KO240517P00056000 | 2024-04-30 2:57PM EDT | 56.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 63 | 23.05% |
| KO240517P00057000 | 2024-05-01 10:07AM EDT | 57.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 24 | 71 | 21.09% |
| KO240517P00057500 | 2024-05-01 2:52PM EDT | 57.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 276 | 6,129 | 20.12% |
| KO240517P00058000 | 2024-05-01 11:43AM EDT | 58.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 31 | 94 | 18.16% |
| KO240517P00059000 | 2024-05-01 3:48PM EDT | 59.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 259 | 785 | 15.63% |
| KO240517P00060000 | 2024-05-01 3:37PM EDT | 60.00 | 0.09 | 0.10 | 0.12 | -0.07 | -43.75% | 313 | 11,228 | 13.77% |
| KO240517P00061000 | 2024-05-01 3:35PM EDT | 61.00 | 0.19 | 0.25 | 0.27 | -0.15 | -44.12% | 1,063 | 2,880 | 12.26% |
| KO240517P00062000 | 2024-05-01 3:48PM EDT | 62.00 | 0.49 | 0.59 | 0.62 | -0.23 | -31.94% | 516 | 936 | 11.28% |
| KO240517P00062500 | 2024-05-01 3:55PM EDT | 62.50 | 0.85 | 0.85 | 0.90 | -0.12 | -12.37% | 82 | 544 | 10.99% |
| KO240517P00063000 | 2024-05-01 2:55PM EDT | 63.00 | 0.96 | 1.18 | 1.23 | -0.19 | -16.52% | 17 | 375 | 10.21% |
| KO240517P00064000 | 2024-04-30 9:33AM EDT | 64.00 | 1.80 | 2.01 | 2.17 | 0.00 | - | 2 | 33 | 13.18% |
| KO240517P00065000 | 2024-05-01 3:47PM EDT | 65.00 | 2.80 | 3.00 | 4.10 | -0.70 | -20.00% | 1,304 | 337 | 42.24% |
| KO240517P00066000 | 2024-04-30 9:39AM EDT | 66.00 | 3.30 | 2.84 | 5.10 | 0.00 | - | 1 | 4 | 48.10% |
| KO240517P00067000 | 2024-04-25 1:58PM EDT | 67.00 | 5.00 | 4.00 | 6.10 | 0.00 | - | - | 1 | 53.61% |
| KO240517P00067500 | 2024-04-25 10:13AM EDT | 67.50 | 5.60 | 4.50 | 6.60 | 0.00 | - | 1 | 1 | 56.25% |
| KO240517P00068000 | 2024-04-25 1:58PM EDT | 68.00 | 6.00 | 5.25 | 7.10 | 0.00 | - | - | 3 | 58.84% |
| KO240517P00069000 | 2024-05-01 2:38PM EDT | 69.00 | 6.60 | 6.00 | 8.95 | -1.10 | -14.29% | 2 | 0 | 83.79% |
| KO240517P00070000 | 2024-04-24 2:15PM EDT | 70.00 | 8.50 | 7.00 | 9.95 | 0.00 | - | 3 | 1 | 89.04% |
| KO240517P00071000 | 2024-04-23 3:59PM EDT | 71.00 | 10.35 | 7.05 | 10.05 | 0.00 | - | - | 1 | 71.73% |
| KO240517P00075000 | 2024-04-23 3:59PM EDT | 75.00 | 14.35 | 11.65 | 13.20 | 0.00 | - | 1 | 1 | 53.03% |
| KO240517P00080000 | 2024-05-01 3:06PM EDT | 80.00 | 17.60 | 16.50 | 19.10 | -2.10 | -10.66% | 2 | 5 | 108.35% |
| KO240517P00085000 | 2024-04-22 2:50PM EDT | 85.00 | 24.50 | 22.80 | 23.30 | 0.00 | - | - | 0 | 87.89% |
© 2024 Yahoo. All rights reserved.