The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719C00052500 | 2024-04-26 1:45PM EDT | 52.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240719C00055000 | 2024-05-01 3:41PM EDT | 55.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240719C00057500 | 2024-05-01 3:32PM EDT | 57.50 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240719C00060000 | 2024-05-02 2:54PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KO240719C00062500 | 2024-05-02 3:47PM EDT | 62.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.78% |
| KO240719C00065000 | 2024-05-02 3:59PM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,759 | 0 | 3.13% |
| KO240719C00067500 | 2024-05-02 3:59PM EDT | 67.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| KO240719C00070000 | 2024-05-02 3:42PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719P00042500 | 2024-03-21 1:33PM EDT | 42.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | - | 30 | 43.46% |
| KO240719P00045000 | 2024-04-26 10:09AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KO240719P00047500 | 2024-04-22 12:10PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240719P00050000 | 2024-04-24 1:53PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240719P00052500 | 2024-05-02 1:24PM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO240719P00055000 | 2024-05-02 3:24PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| KO240719P00057500 | 2024-05-02 3:59PM EDT | 57.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,294 | 0 | 3.13% |
| KO240719P00060000 | 2024-05-02 3:59PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 1.56% |
| KO240719P00062500 | 2024-05-02 3:58PM EDT | 62.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| KO240719P00065000 | 2024-05-02 3:51PM EDT | 65.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KO240719P00067500 | 2024-04-23 2:36PM EDT | 67.50 | 6.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240719P00070000 | 2024-04-04 3:41PM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.