The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00027500 | 2023-12-11 2:49PM EDT | 27.50 | 31.80 | 31.20 | 35.10 | 0.00 | - | 1 | 3 | 146.48% |
| KO240621C00030000 | 2023-11-03 12:05PM EDT | 30.00 | 27.35 | 28.95 | 29.25 | 0.00 | - | 1 | 1 | 0.00% |
| KO240621C00032500 | 2023-12-18 10:31AM EDT | 32.50 | 26.69 | 26.80 | 30.05 | 0.00 | - | 1 | 15 | 117.92% |
| KO240621C00035000 | 2024-03-13 11:13AM EDT | 35.00 | 25.80 | 24.05 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00037500 | 2024-03-27 2:21PM EDT | 37.50 | 23.67 | 23.85 | 25.60 | 0.00 | - | 23 | 30 | 81.05% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 40.00 | 22.06 | 20.85 | 22.50 | 0.00 | - | 2 | 123 | 83.69% |
| KO240621C00042500 | 2024-03-18 12:27PM EDT | 42.50 | 18.35 | 14.35 | 18.40 | 0.00 | - | 1 | 26 | 0.00% |
| KO240621C00045000 | 2024-03-13 12:28PM EDT | 45.00 | 16.29 | 12.85 | 14.50 | 0.00 | - | 5 | 37 | 0.00% |
| KO240621C00047500 | 2024-04-24 3:54PM EDT | 47.50 | 14.00 | 14.40 | 15.20 | 0.00 | - | 1 | 200 | 50.49% |
| KO240621C00050000 | 2024-04-30 9:41AM EDT | 50.00 | 12.80 | 11.05 | 13.35 | 0.00 | - | 20 | 905 | 65.33% |
| KO240621C00052500 | 2024-05-01 12:43PM EDT | 52.50 | 9.70 | 9.70 | 10.90 | 0.00 | - | 2 | 677 | 56.20% |
| KO240621C00055000 | 2024-04-30 3:59PM EDT | 55.00 | 6.75 | 5.55 | 8.45 | -0.10 | -1.46% | 3 | 1,574 | 46.95% |
| KO240621C00057500 | 2024-05-01 3:06PM EDT | 57.50 | 5.25 | 3.25 | 6.00 | +0.65 | +14.13% | 17 | 2,017 | 37.40% |
| KO240621C00060000 | 2024-05-01 3:57PM EDT | 60.00 | 2.62 | 2.39 | 2.74 | -0.03 | -1.13% | 92 | 10,348 | 17.51% |
| KO240621C00062500 | 2024-05-01 3:48PM EDT | 62.50 | 0.99 | 0.95 | 0.98 | +0.04 | +4.21% | 1,064 | 32,286 | 13.40% |
| KO240621C00065000 | 2024-05-01 3:23PM EDT | 65.00 | 0.24 | 0.18 | 0.21 | +0.06 | +33.33% | 1,306 | 12,242 | 12.11% |
| KO240621C00067500 | 2024-05-01 1:38PM EDT | 67.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 12 | 5,541 | 13.09% |
| KO240621C00070000 | 2024-05-01 2:13PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 4,881 | 15.04% |
| KO240621C00072500 | 2024-04-24 10:52AM EDT | 72.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 882 | 18.75% |
| KO240621C00075000 | 2024-04-25 9:40AM EDT | 75.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 1,919 | 35.45% |
| KO240621C00080000 | 2024-03-08 10:45AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,687 | 32.13% |
| KO240621C00085000 | 2023-09-21 10:27AM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 400 | 643 | 50.00% |
| KO240621C00090000 | 2024-01-23 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00027500 | 2024-02-06 3:42PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 81.25% |
| KO240621P00030000 | 2024-04-15 2:14PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,918 | 70.31% |
| KO240621P00032500 | 2023-08-17 11:43AM EDT | 32.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 80.08% |
| KO240621P00035000 | 2024-01-11 4:10PM EDT | 35.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 91 | 71.09% |
| KO240621P00037500 | 2024-02-02 1:01PM EDT | 37.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5,012 | 60.55% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 703 | 50.00% |
| KO240621P00042500 | 2024-04-23 12:28PM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 53 | 2,303 | 43.75% |
| KO240621P00045000 | 2024-04-25 11:26AM EDT | 45.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 14,302 | 51.27% |
| KO240621P00047500 | 2024-04-29 11:24AM EDT | 47.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 5,136 | 43.07% |
| KO240621P00050000 | 2024-05-01 12:52PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 12,886 | 26.56% |
| KO240621P00052500 | 2024-05-01 1:36PM EDT | 52.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 103 | 7,122 | 22.85% |
| KO240621P00055000 | 2024-05-01 3:48PM EDT | 55.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 27 | 9,210 | 18.46% |
| KO240621P00057500 | 2024-05-01 3:28PM EDT | 57.50 | 0.14 | 0.15 | 0.16 | -0.04 | -22.22% | 57 | 8,592 | 15.38% |
| KO240621P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.46 | 0.47 | 0.49 | -0.09 | -16.36% | 176 | 13,019 | 13.43% |
| KO240621P00062500 | 2024-05-01 3:54PM EDT | 62.50 | 1.41 | 1.40 | 1.45 | -0.24 | -14.55% | 575 | 3,800 | 12.33% |
| KO240621P00065000 | 2024-05-01 3:22PM EDT | 65.00 | 2.80 | 3.20 | 3.30 | -0.51 | -15.41% | 7 | 319 | 12.50% |
| KO240621P00067500 | 2024-02-28 1:50PM EDT | 67.50 | 7.68 | 5.25 | 8.00 | 0.00 | - | 4 | 4 | 48.80% |
| KO240621P00070000 | 2024-05-01 10:08AM EDT | 70.00 | 8.60 | 7.00 | 9.15 | +0.85 | +10.97% | 4 | 2 | 39.11% |
| KO240621P00072500 | 2023-10-12 3:55PM EDT | 72.50 | 19.75 | 15.90 | 16.20 | 0.00 | - | 300 | 245 | 99.34% |
| KO240621P00075000 | 2024-04-29 12:01PM EDT | 75.00 | 12.70 | 12.90 | 14.15 | 0.00 | - | 2 | 0 | 51.17% |
| KO240621P00080000 | 2023-05-11 9:32AM EDT | 80.00 | 16.60 | 19.55 | 20.05 | 0.00 | - | - | 1 | 72.17% |
| KO240621P00085000 | 2024-04-23 3:59PM EDT | 85.00 | 24.35 | 22.60 | 23.30 | 0.00 | - | 2 | 2 | 49.22% |
| KO240621P00090000 | 2023-09-13 11:36AM EDT | 90.00 | 31.90 | 36.55 | 37.60 | 0.00 | - | 1 | 0 | 181.88% |
© 2024 Yahoo. All rights reserved.