The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 45.00 | 13.60 | 17.35 | 17.45 | 0.00 | - | - | 1 | 60.74% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 50.00 | 9.95 | 12.35 | 12.50 | 0.00 | - | 1 | 1 | 50.00% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 55.00 | 3.95 | 7.40 | 7.55 | 0.00 | - | 1 | 0 | 33.79% |
| KO240531C00056000 | 2024-04-17 3:17PM EDT | 56.00 | 3.20 | 6.40 | 6.55 | 0.00 | - | - | 6 | 30.08% |
| KO240531C00057000 | 2024-04-22 1:45PM EDT | 57.00 | 4.00 | 5.45 | 5.55 | 0.00 | - | 29 | 30 | 26.37% |
| KO240531C00058000 | 2024-05-01 2:48PM EDT | 58.00 | 4.55 | 4.45 | 4.60 | 0.00 | - | 2 | 15 | 23.93% |
| KO240531C00059000 | 2024-05-02 12:43PM EDT | 59.00 | 3.65 | 3.40 | 3.60 | 0.00 | - | 2 | 72 | 19.90% |
| KO240531C00060000 | 2024-05-03 2:26PM EDT | 60.00 | 2.61 | 2.59 | 2.67 | -0.10 | -3.69% | 7 | 2,275 | 17.16% |
| KO240531C00061000 | 2024-05-03 2:51PM EDT | 61.00 | 1.72 | 1.74 | 1.80 | -0.08 | -4.44% | 6 | 4,308 | 14.72% |
| KO240531C00062000 | 2024-05-03 3:09PM EDT | 62.00 | 1.05 | 1.03 | 1.07 | -0.03 | -2.78% | 63 | 1,185 | 13.04% |
| KO240531C00063000 | 2024-05-03 2:58PM EDT | 63.00 | 0.52 | 0.50 | 0.53 | -0.01 | -1.89% | 26 | 3,408 | 11.82% |
| KO240531C00064000 | 2024-05-03 2:42PM EDT | 64.00 | 0.19 | 0.19 | 0.21 | -0.02 | -9.52% | 1,410 | 5,286 | 11.04% |
| KO240531C00065000 | 2024-05-03 2:07PM EDT | 65.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 14 | 683 | 11.08% |
| KO240531C00066000 | 2024-05-03 1:27PM EDT | 66.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 26 | 11.43% |
| KO240531C00067000 | 2024-05-03 10:43AM EDT | 67.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 9 | 12.89% |
| KO240531C00068000 | 2024-05-01 10:18AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 15.04% |
| KO240531C00069000 | 2024-04-25 10:45AM EDT | 69.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 20 | 24.90% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531P00048000 | 2024-05-03 2:45PM EDT | 48.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 10 | 10 | 54.20% |
| KO240531P00052000 | 2024-04-30 3:21PM EDT | 52.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 40.14% |
| KO240531P00055000 | 2024-04-29 3:38PM EDT | 55.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 21 | 22.07% |
| KO240531P00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 46 | 20.22% |
| KO240531P00057000 | 2024-05-03 2:45PM EDT | 57.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 10 | 70 | 18.16% |
| KO240531P00058000 | 2024-05-03 11:04AM EDT | 58.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1 | 102 | 16.21% |
| KO240531P00059000 | 2024-05-03 11:11AM EDT | 59.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 12 | 433 | 14.65% |
| KO240531P00060000 | 2024-05-03 3:18PM EDT | 60.00 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 38 | 263 | 12.79% |
| KO240531P00061000 | 2024-05-03 3:04PM EDT | 61.00 | 0.32 | 0.30 | 0.32 | -0.08 | -20.00% | 200 | 481 | 11.67% |
| KO240531P00062000 | 2024-05-03 3:17PM EDT | 62.00 | 0.60 | 0.57 | 0.60 | -0.14 | -18.92% | 147 | 328 | 10.60% |
| KO240531P00063000 | 2024-05-03 3:19PM EDT | 63.00 | 1.06 | 1.05 | 1.09 | -0.01 | -0.93% | 3 | 86 | 9.72% |
| KO240531P00064000 | 2024-05-02 3:54PM EDT | 64.00 | 2.02 | 1.79 | 1.85 | 0.00 | - | 1 | 2 | 9.77% |
| KO240531P00065000 | 2024-05-01 12:38PM EDT | 65.00 | 3.15 | 2.71 | 2.85 | 0.00 | - | 2 | 1 | 13.23% |
| KO240531P00066000 | 2024-04-15 3:21PM EDT | 66.00 | 7.85 | 3.30 | 3.85 | 0.00 | - | - | 0 | 16.41% |
© 2024 Yahoo. All rights reserved.