The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240607C00045000 | 2024-05-09 3:25PM EDT | 45.00 | 18.05 | 18.10 | 19.05 | 0.00 | - | 1 | 1 | 104.30% |
| KO240607C00049000 | 2024-04-29 11:21AM EDT | 49.00 | 13.10 | 14.10 | 15.45 | 0.00 | - | - | 1 | 91.02% |
| KO240607C00057000 | 2024-05-17 2:17PM EDT | 57.00 | 6.25 | 5.15 | 6.70 | -0.28 | -4.29% | 1 | 13 | 46.53% |
| KO240607C00058000 | 2024-05-10 9:43AM EDT | 58.00 | 5.30 | 5.15 | 5.50 | 0.00 | - | 1 | 6 | 36.08% |
| KO240607C00059000 | 2024-05-03 9:32AM EDT | 59.00 | 3.20 | 3.15 | 4.85 | 0.00 | - | 1 | 5 | 39.31% |
| KO240607C00060000 | 2024-05-17 3:27PM EDT | 60.00 | 3.31 | 3.20 | 3.45 | -0.37 | -10.05% | 17 | 267 | 24.85% |
| KO240607C00061000 | 2024-05-17 12:56PM EDT | 61.00 | 2.40 | 2.07 | 2.47 | -0.19 | -7.34% | 5 | 89 | 20.04% |
| KO240607C00062000 | 2024-05-17 1:30PM EDT | 62.00 | 1.47 | 1.43 | 1.65 | -0.28 | -16.00% | 6 | 303 | 17.65% |
| KO240607C00063000 | 2024-05-17 3:57PM EDT | 63.00 | 0.73 | 0.75 | 0.83 | -0.33 | -31.13% | 763 | 758 | 13.53% |
| KO240607C00064000 | 2024-05-17 3:59PM EDT | 64.00 | 0.32 | 0.30 | 0.36 | -0.09 | -21.95% | 1,446 | 8,041 | 12.31% |
| KO240607C00065000 | 2024-05-17 3:49PM EDT | 65.00 | 0.09 | 0.09 | 0.12 | -0.07 | -43.75% | 60 | 965 | 11.57% |
| KO240607C00066000 | 2024-05-16 9:50AM EDT | 66.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 76 | 12.40% |
| KO240607C00067000 | 2024-05-17 3:36PM EDT | 67.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 100 | 37 | 14.06% |
| KO240607C00069000 | 2024-05-17 9:30AM EDT | 69.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 24 | 22 | 68.77% |
| KO240607C00070000 | 2024-05-10 10:02AM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 500 | 1,000 | 59.42% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240607P00050000 | 2024-05-06 10:11AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 5 | 46.09% |
| KO240607P00053000 | 2024-05-13 11:49AM EDT | 53.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 10 | 66.06% |
| KO240607P00054000 | 2024-05-06 9:30AM EDT | 54.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 1 | 2 | 61.13% |
| KO240607P00055000 | 2024-05-06 12:48PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 37 | 42 | 27.74% |
| KO240607P00056000 | 2024-05-16 12:09PM EDT | 56.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 101 | 24.61% |
| KO240607P00057000 | 2024-05-13 10:25AM EDT | 57.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 44 | 21.49% |
| KO240607P00058000 | 2024-05-16 9:53AM EDT | 58.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 46 | 19.34% |
| KO240607P00059000 | 2024-05-14 9:40AM EDT | 59.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 34 | 16.60% |
| KO240607P00060000 | 2024-05-17 3:53PM EDT | 60.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 33 | 150 | 14.26% |
| KO240607P00061000 | 2024-05-17 3:57PM EDT | 61.00 | 0.12 | 0.11 | 0.14 | +0.03 | +33.33% | 199 | 197 | 12.79% |
| KO240607P00062000 | 2024-05-17 3:57PM EDT | 62.00 | 0.27 | 0.24 | 0.28 | +0.09 | +50.00% | 727 | 1,766 | 11.26% |
| KO240607P00063000 | 2024-05-17 3:57PM EDT | 63.00 | 0.60 | 0.56 | 0.60 | +0.16 | +36.36% | 1,300 | 686 | 10.21% |
| KO240607P00064000 | 2024-05-17 2:24PM EDT | 64.00 | 1.11 | 1.00 | 1.93 | +0.22 | +24.72% | 37 | 95 | 22.90% |
| KO240607P00065000 | 2024-05-14 11:52AM EDT | 65.00 | 2.10 | 1.54 | 2.19 | 0.00 | - | 105 | 5 | 14.26% |
| KO240607P00066000 | 2024-05-08 9:37AM EDT | 66.00 | 3.23 | 2.17 | 3.50 | 0.00 | - | 1 | 0 | 25.83% |
| KO240607P00068000 | 2024-05-07 10:12AM EDT | 68.00 | 5.57 | 3.90 | 5.95 | 0.00 | - | - | 0 | 44.53% |
© 2024 Yahoo. All rights reserved.