The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240628C00057000 | 2024-06-13 3:19PM EDT | 57.00 | 5.90 | 5.60 | 5.75 | 0.00 | - | 35 | 1 | 38.18% |
| KO240628C00058000 | 2024-06-14 3:33PM EDT | 58.00 | 4.73 | 4.65 | 5.70 | -0.87 | -15.54% | 2 | 0 | 63.28% |
| KO240628C00059000 | 2024-06-14 1:17PM EDT | 59.00 | 3.80 | 3.60 | 5.40 | -0.05 | -1.30% | 1 | 1 | 50.34% |
| KO240628C00060000 | 2024-06-13 3:19PM EDT | 60.00 | 2.80 | 2.69 | 2.83 | 0.00 | - | 92 | 1 | 24.37% |
| KO240628C00061000 | 2024-06-14 3:01PM EDT | 61.00 | 1.86 | 1.78 | 1.85 | 0.00 | - | 15 | 2 | 18.56% |
| KO240628C00062000 | 2024-06-14 3:56PM EDT | 62.00 | 0.97 | 0.97 | 1.07 | -0.07 | -6.73% | 247 | 234 | 16.29% |
| KO240628C00063000 | 2024-06-14 3:57PM EDT | 63.00 | 0.40 | 0.42 | 0.49 | -0.03 | -6.98% | 973 | 985 | 14.65% |
| KO240628C00064000 | 2024-06-14 3:54PM EDT | 64.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 128 | 1,559 | 12.79% |
| KO240628C00065000 | 2024-06-14 3:35PM EDT | 65.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 9 | 532 | 13.09% |
| KO240628C00066000 | 2024-06-14 3:57PM EDT | 66.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 7 | 185 | 16.02% |
| KO240628C00067000 | 2024-06-14 1:15PM EDT | 67.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 20 | 19.73% |
| KO240628C00068000 | 2024-06-12 2:34PM EDT | 68.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 112 | 131 | 29.69% |
| KO240628C00069000 | 2024-06-12 9:38AM EDT | 69.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 36.13% |
| KO240628C00070000 | 2024-06-13 10:55AM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 48 | 40.04% |
| KO240628C00071000 | 2024-06-06 3:49PM EDT | 71.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 8 | 43.85% |
| KO240628C00073000 | 2024-06-10 2:43PM EDT | 73.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 47 | 63 | 51.07% |
| KO240628C00074000 | 2024-06-06 3:40PM EDT | 74.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 16 | 54.49% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240628P00054000 | 2024-05-23 3:03PM EDT | 54.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 8 | 20 | 75.20% |
| KO240628P00055000 | 2024-06-14 1:31PM EDT | 55.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 455 | 0 | 68.80% |
| KO240628P00056000 | 2024-06-14 3:13PM EDT | 56.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 123 | 107 | 43.56% |
| KO240628P00057000 | 2024-06-14 1:29PM EDT | 57.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 400 | 27 | 27.93% |
| KO240628P00058000 | 2024-06-14 1:27PM EDT | 58.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 200 | 15 | 22.66% |
| KO240628P00059000 | 2024-06-14 3:43PM EDT | 59.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 6 | 69 | 19.24% |
| KO240628P00060000 | 2024-06-14 1:54PM EDT | 60.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 19 | 475 | 16.50% |
| KO240628P00061000 | 2024-06-14 3:24PM EDT | 61.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 13 | 264 | 14.36% |
| KO240628P00062000 | 2024-06-14 3:28PM EDT | 62.00 | 0.32 | 0.23 | 0.35 | -0.09 | -21.95% | 153 | 310 | 12.45% |
| KO240628P00063000 | 2024-06-14 3:56PM EDT | 63.00 | 0.82 | 0.74 | 0.81 | -0.05 | -5.75% | 204 | 569 | 11.77% |
| KO240628P00064000 | 2024-06-14 1:47PM EDT | 64.00 | 1.49 | 1.45 | 1.54 | -0.37 | -19.89% | 29 | 427 | 11.04% |
| KO240628P00065000 | 2024-06-14 9:40AM EDT | 65.00 | 2.57 | 2.13 | 2.57 | +0.02 | +0.78% | 5 | 150 | 17.19% |
| KO240628P00067000 | 2024-06-10 10:58AM EDT | 67.00 | 4.00 | 4.40 | 4.75 | 0.00 | - | 1 | 1 | 33.94% |
| KO240628P00068000 | 2024-06-07 9:59AM EDT | 68.00 | 4.35 | 4.35 | 5.50 | 0.00 | - | 1 | 1 | 25.20% |
| KO240628P00069000 | 2024-06-07 10:08AM EDT | 69.00 | 5.30 | 5.40 | 7.90 | 0.00 | - | 3 | 3 | 77.78% |
| KO240628P00070000 | 2024-06-14 11:19AM EDT | 70.00 | 7.54 | 6.80 | 7.55 | +0.59 | +8.49% | 2 | 5 | 36.72% |
| KO240628P00072000 | 2024-06-06 11:20AM EDT | 72.00 | 8.20 | 8.20 | 10.95 | 0.00 | - | - | 1 | 95.51% |
© 2024 Yahoo. All rights reserved.