The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.80 | 0.00 | - | 1 | 3 | 27.50 | 0.01 | 0.00 | - | 4 | 19 |
| 34.03 | 0.00 | - | 1 | 1 | 30.00 | 0.01 | 0.00 | - | 1 | 2,918 |
| 26.69 | 0.00 | - | 1 | 15 | 32.50 | 0.04 | 0.00 | - | 6 | 8 |
| 25.80 | 0.00 | - | 1 | 0 | 35.00 | 0.01 | 0.00 | - | 1 | 91 |
| 25.25 | 0.00 | - | 100 | 0 | 37.50 | 0.01 | 0.00 | - | 2 | 5,010 |
| 22.85 | 0.00 | - | 890 | 1 | 40.00 | 0.01 | 0.00 | - | 100 | 703 |
| 20.40 | 0.00 | - | 70 | 0 | 42.50 | 0.01 | 0.00 | - | 20 | 2,283 |
| 17.85 | 0.00 | - | 80 | 0 | 45.00 | 0.01 | 0.00 | - | 1 | 14,300 |
| 15.01 | 0.00 | - | 1 | 25 | 47.50 | 0.01 | 0.00 | - | 110 | 5,166 |
| 12.68 | 0.00 | - | 1 | 8 | 50.00 | 0.01 | 0.00 | - | 30 | 12,824 |
| 12.40 | 0.00 | - | 1 | 0 | 51.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | - | 1 | 52.00 | - | - | - | - | - |
| 9.95 | 0.00 | - | 3 | 126 | 52.50 | 0.21 | 0.00 | - | 4 | 7,133 |
| 10.40 | 0.00 | - | 1 | 0 | 53.00 | 0.02 | 0.00 | - | 400 | 400 |
| - | - | - | - | - | 54.00 | 0.01 | 0.00 | - | 45 | 213 |
| 7.60 | 0.00 | - | 1 | 36 | 55.00 | 0.01 | 0.00 | - | 26 | 9,529 |
| 6.45 | 0.00 | - | 1 | 1 | 56.00 | 0.02 | 0.00 | - | 21 | 27 |
| 5.60 | 0.00 | - | 10 | 6 | 57.00 | 0.01 | 0.00 | - | 50 | 1,296 |
| 5.05 | 0.00 | - | 3 | 187 | 57.50 | 0.01 | 0.00 | - | 15 | 7,954 |
| 2.70 | 0.00 | - | 4 | 6 | 58.00 | 0.02 | 0.00 | - | 99 | 393 |
| 3.90 | 0.00 | - | 35 | 1 | 59.00 | 0.03 | 0.00 | - | 13 | 475 |
| 2.63 | 0.00 | - | 49 | 395 | 60.00 | 0.02 | 0.00 | - | 29 | 12,730 |
| 1.69 | 0.00 | - | 3 | 25 | 61.00 | 0.02 | 0.00 | - | 779 | 4,583 |
| 0.66 | 0.00 | - | 48 | 230 | 62.00 | 0.08 | 0.00 | - | 257 | 2,463 |
| 0.34 | 0.00 | - | 1,512 | 11,613 | 62.50 | 0.26 | 0.00 | - | 471 | 9,410 |
| 0.11 | 0.00 | - | 767 | 5,410 | 63.00 | 0.53 | 0.00 | - | 784 | 2,324 |
| 0.01 | 0.00 | - | 1,017 | 9,131 | 64.00 | 1.30 | 0.00 | - | 4 | 483 |
| 0.01 | 0.00 | - | 273 | 17,907 | 65.00 | 2.46 | 0.00 | - | 43 | 753 |
| 0.01 | 0.00 | - | 38 | 408 | 66.00 | 3.30 | 0.00 | - | 36 | 5 |
| 0.01 | 0.00 | - | 12 | 85 | 67.00 | 4.30 | 0.00 | - | 11 | 16 |
| 0.01 | 0.00 | - | 300 | 5,052 | 67.50 | 4.90 | 0.00 | - | 2 | 17 |
| 0.01 | 0.00 | - | 46 | 126 | 68.00 | 5.30 | 0.00 | - | 2 | 19 |
| 0.01 | 0.00 | - | 3 | 228 | 69.00 | 7.25 | 0.00 | - | 9 | 4 |
| 0.02 | 0.00 | - | 8 | 5,564 | 70.00 | 7.40 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 2 | 2 | 71.00 | 9.75 | 0.00 | - | 3 | 3 |
| 0.15 | 0.00 | - | - | 1 | 72.00 | 9.42 | 0.00 | - | 5 | 3 |
| 0.03 | 0.00 | - | 5 | 882 | 72.50 | 9.95 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 73.00 | 9.70 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 74.00 | 11.35 | 0.00 | - | 9 | 5 |
| 0.02 | 0.00 | - | 5 | 1,914 | 75.00 | 12.40 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 24 | 5,708 | 80.00 | 17.40 | 0.00 | - | 60 | 0 |
| 0.03 | 0.00 | - | 400 | 643 | 85.00 | 24.35 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 10 | 33 | 90.00 | 31.90 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.