The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240816C00030000 | 2024-02-27 1:50PM EDT | 30.00 | 30.53 | 29.05 | 33.80 | 0.00 | - | 1 | 0 | 121.44% |
| KO240816C00035000 | 2024-02-23 4:38PM EDT | 35.00 | 26.35 | 23.95 | 27.35 | 0.00 | - | 5 | 0 | 67.19% |
| KO240816C00042500 | 2024-02-20 12:57PM EDT | 42.50 | 18.25 | 17.05 | 20.15 | 0.00 | - | 1 | 2 | 54.49% |
| KO240816C00045000 | 2024-04-29 9:50AM EDT | 45.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 47.50 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 55.40% |
| KO240816C00050000 | 2024-04-25 9:37AM EDT | 50.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240816C00052500 | 2024-04-29 12:11PM EDT | 52.50 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240816C00055000 | 2024-04-25 9:33AM EDT | 55.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240816C00057500 | 2024-05-01 2:42PM EDT | 57.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240816C00060000 | 2024-05-01 3:45PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO240816C00062500 | 2024-05-01 3:56PM EDT | 62.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.39% |
| KO240816C00065000 | 2024-05-01 3:53PM EDT | 65.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| KO240816C00067500 | 2024-05-01 2:45PM EDT | 67.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| KO240816C00070000 | 2024-05-01 1:29PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO240816C00075000 | 2024-05-01 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KO240816C00080000 | 2023-12-15 11:35AM EDT | 80.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 23.83% |
| KO240816C00090000 | 2024-03-21 3:04PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 29.69% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240816P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| KO240816P00035000 | 2024-01-24 4:32PM EDT | 35.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 69.09% |
| KO240816P00037500 | 2023-12-21 1:47PM EDT | 37.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 22 | 49.90% |
| KO240816P00040000 | 2024-04-18 3:06PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240816P00042500 | 2024-04-15 9:30AM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240816P00045000 | 2024-04-30 3:22PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| KO240816P00047500 | 2024-04-29 12:23PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KO240816P00050000 | 2024-05-01 2:08PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| KO240816P00052500 | 2024-05-01 2:53PM EDT | 52.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KO240816P00055000 | 2024-05-01 11:54AM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| KO240816P00057500 | 2024-05-01 3:59PM EDT | 57.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| KO240816P00060000 | 2024-05-01 3:24PM EDT | 60.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| KO240816P00062500 | 2024-05-01 3:50PM EDT | 62.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| KO240816P00065000 | 2024-05-01 2:44PM EDT | 65.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240816P00067500 | 2024-05-01 2:27PM EDT | 67.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 70.00 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 33.57% |
| KO240816P00075000 | 2023-12-28 11:10AM EDT | 75.00 | 16.18 | 15.45 | 15.90 | 0.00 | - | - | 0 | 50.15% |
© 2024 Yahoo. All rights reserved.