The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524C00047000 | 2024-04-25 11:54AM EDT | 47.00 | 14.00 | 13.40 | 15.45 | 0.00 | - | 1 | 1 | 76.86% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 50.00 | 8.80 | 10.45 | 12.45 | 0.00 | - | - | 27 | 62.89% |
| KO240524C00052000 | 2024-04-19 11:05AM EDT | 52.00 | 7.70 | 8.60 | 10.45 | 0.00 | - | 1 | 1 | 53.91% |
| KO240524C00054000 | 2024-05-02 3:58PM EDT | 54.00 | 8.15 | 7.30 | 8.55 | 0.00 | - | 3 | 134 | 48.93% |
| KO240524C00056000 | 2024-04-22 1:48PM EDT | 56.00 | 4.90 | 4.55 | 7.05 | 0.00 | - | 4 | 119 | 53.32% |
| KO240524C00057000 | 2024-04-30 10:11AM EDT | 57.00 | 5.55 | 4.65 | 5.50 | 0.00 | - | 3 | 2 | 33.15% |
| KO240524C00058000 | 2024-05-02 12:39PM EDT | 58.00 | 4.48 | 4.10 | 5.35 | 0.00 | - | 1 | 30 | 48.44% |
| KO240524C00059000 | 2024-05-03 10:21AM EDT | 59.00 | 3.05 | 2.90 | 3.55 | -0.45 | -12.86% | 1 | 348 | 24.90% |
| KO240524C00060000 | 2024-05-03 2:53PM EDT | 60.00 | 2.46 | 2.02 | 2.74 | -0.19 | -7.17% | 33 | 1,153 | 23.88% |
| KO240524C00061000 | 2024-05-03 2:14PM EDT | 61.00 | 1.60 | 1.60 | 1.69 | +0.04 | +2.56% | 21 | 367 | 16.94% |
| KO240524C00062000 | 2024-05-03 3:02PM EDT | 62.00 | 0.90 | 0.86 | 0.93 | +0.02 | +2.27% | 57 | 1,889 | 14.16% |
| KO240524C00063000 | 2024-05-03 3:25PM EDT | 63.00 | 0.41 | 0.35 | 0.40 | +0.02 | +5.13% | 3,738 | 1,037 | 12.40% |
| KO240524C00064000 | 2024-05-03 3:38PM EDT | 64.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 72 | 2,339 | 12.01% |
| KO240524C00065000 | 2024-05-03 3:27PM EDT | 65.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 93 | 12.11% |
| KO240524C00066000 | 2024-05-02 1:14PM EDT | 66.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 31 | 13.87% |
| KO240524C00067000 | 2024-05-02 2:32PM EDT | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 15.63% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 50.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 27 | 54.88% |
| KO240524P00051000 | 2024-04-18 2:56PM EDT | 51.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 50 | 50.78% |
| KO240524P00052000 | 2024-04-29 9:55AM EDT | 52.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 20 | 46.68% |
| KO240524P00053000 | 2024-04-29 11:40AM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 25 | 30.08% |
| KO240524P00054000 | 2024-05-02 1:14PM EDT | 54.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 65 | 26.95% |
| KO240524P00055000 | 2024-05-02 10:51AM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 23 | 25.39% |
| KO240524P00056000 | 2024-05-01 3:58PM EDT | 56.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 53 | 23.44% |
| KO240524P00057000 | 2024-05-02 12:00PM EDT | 57.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 16 | 1,175 | 20.02% |
| KO240524P00058000 | 2024-05-03 1:27PM EDT | 58.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 13 | 75 | 17.38% |
| KO240524P00059000 | 2024-05-02 3:29PM EDT | 59.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 12 | 109 | 15.43% |
| KO240524P00060000 | 2024-05-03 1:27PM EDT | 60.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 19 | 872 | 13.28% |
| KO240524P00061000 | 2024-05-03 3:25PM EDT | 61.00 | 0.24 | 0.23 | 0.27 | -0.08 | -25.00% | 47 | 448 | 11.96% |
| KO240524P00062000 | 2024-05-03 3:49PM EDT | 62.00 | 0.50 | 0.51 | 0.54 | -0.16 | -24.24% | 278 | 267 | 10.45% |
| KO240524P00063000 | 2024-05-03 3:32PM EDT | 63.00 | 1.01 | 0.99 | 1.07 | -0.23 | -18.55% | 11 | 18 | 9.35% |
| KO240524P00064000 | 2024-05-01 2:43PM EDT | 64.00 | 1.64 | 1.77 | 1.92 | 0.00 | - | 9 | 17 | 10.25% |
| KO240524P00065000 | 2024-05-03 2:39PM EDT | 65.00 | 2.81 | 2.13 | 3.35 | -0.10 | -3.44% | 85 | 40 | 25.29% |
| KO240524P00072000 | 2024-04-15 3:21PM EDT | 72.00 | 13.85 | 8.75 | 11.30 | 0.00 | - | - | 0 | 76.47% |
© 2024 Yahoo. All rights reserved.