The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240614C00054000 | 2024-05-07 3:50PM EDT | 54.00 | 8.85 | 7.20 | 8.90 | 0.00 | - | - | 4 | 51.07% |
| KO240614C00055000 | 2024-05-16 2:23PM EDT | 55.00 | 8.64 | 6.15 | 7.90 | 0.00 | - | - | 1 | 71.83% |
| KO240614C00058000 | 2024-05-16 2:23PM EDT | 58.00 | 5.67 | 2.97 | 4.95 | 0.00 | - | - | 3 | 52.59% |
| KO240614C00059000 | 2024-05-28 11:36AM EDT | 59.00 | 2.85 | 2.65 | 2.97 | 0.00 | - | 2 | 14 | 22.12% |
| KO240614C00060000 | 2024-05-29 2:23PM EDT | 60.00 | 1.96 | 1.75 | 2.40 | +0.01 | +0.51% | 4 | 36 | 26.47% |
| KO240614C00061000 | 2024-05-29 3:40PM EDT | 61.00 | 1.25 | 1.14 | 1.39 | +0.13 | +11.61% | 11 | 237 | 18.95% |
| KO240614C00062000 | 2024-05-29 3:04PM EDT | 62.00 | 0.61 | 0.54 | 0.62 | +0.09 | +17.31% | 293 | 378 | 14.28% |
| KO240614C00063000 | 2024-05-29 3:06PM EDT | 63.00 | 0.23 | 0.19 | 0.23 | +0.03 | +15.00% | 21 | 674 | 12.94% |
| KO240614C00064000 | 2024-05-29 3:28PM EDT | 64.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 682 | 1,832 | 13.48% |
| KO240614C00065000 | 2024-05-29 3:28PM EDT | 65.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 34 | 493 | 14.55% |
| KO240614C00066000 | 2024-05-29 11:27AM EDT | 66.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 106 | 16.99% |
| KO240614C00067000 | 2024-05-28 2:34PM EDT | 67.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 58 | 18.75% |
| KO240614C00068000 | 2024-05-28 2:35PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 20 | 21.49% |
| KO240614C00069000 | 2024-05-29 2:07PM EDT | 69.00 | 0.02 | 0.00 | 2.00 | +0.01 | +100.00% | 3 | 54 | 62.40% |
| KO240614C00070000 | 2024-05-29 3:38PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 47 | 46 | 40.92% |
| KO240614C00075000 | 2024-05-13 11:26AM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 75.93% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240614P00052000 | 2024-05-29 11:37AM EDT | 52.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 107 | 35.55% |
| KO240614P00053000 | 2024-05-23 3:44PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 5 | 33.99% |
| KO240614P00054000 | 2024-05-24 11:35AM EDT | 54.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 10 | 30.47% |
| KO240614P00055000 | 2024-05-06 3:26PM EDT | 55.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 2 | 28.13% |
| KO240614P00056000 | 2024-05-23 3:57PM EDT | 56.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 2 | 24.41% |
| KO240614P00057000 | 2024-05-29 1:30PM EDT | 57.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 35 | 49 | 21.49% |
| KO240614P00058000 | 2024-05-29 10:24AM EDT | 58.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 2 | 26 | 18.95% |
| KO240614P00059000 | 2024-05-29 3:13PM EDT | 59.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 61 | 39 | 16.99% |
| KO240614P00060000 | 2024-05-29 3:47PM EDT | 60.00 | 0.21 | 0.22 | 0.25 | 0.00 | - | 34 | 387 | 16.02% |
| KO240614P00061000 | 2024-05-29 3:52PM EDT | 61.00 | 0.49 | 0.49 | 0.53 | -0.06 | -10.91% | 149 | 173 | 15.77% |
| KO240614P00062000 | 2024-05-29 2:59PM EDT | 62.00 | 0.96 | 0.97 | 1.18 | +0.01 | +1.05% | 47 | 217 | 19.21% |
| KO240614P00063000 | 2024-05-29 12:13PM EDT | 63.00 | 1.90 | 1.70 | 1.86 | +0.07 | +3.83% | 24 | 243 | 20.29% |
| KO240614P00064000 | 2024-05-28 12:00PM EDT | 64.00 | 2.72 | 2.37 | 2.92 | 0.00 | - | 35 | 39 | 27.69% |
| KO240614P00066000 | 2024-05-16 12:43PM EDT | 66.00 | 4.85 | 3.55 | 5.10 | +1.85 | +61.67% | 3 | 3 | 42.77% |
| KO240614P00068000 | 2024-05-22 3:32PM EDT | 68.00 | 5.40 | 5.55 | 7.60 | 0.00 | - | - | 2 | 64.75% |
| KO240614P00073000 | 2024-05-28 9:43AM EDT | 73.00 | 11.45 | 11.40 | 12.65 | 0.00 | - | 8 | 8 | 71.58% |
© 2024 Yahoo. All rights reserved.