The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 50.00 | 10.95 | 12.85 | 13.40 | 0.00 | - | 4 | 4 | 36.30% |
| KO240920C00052500 | 2024-05-01 12:09PM EDT | 52.50 | 10.09 | 10.40 | 10.60 | 0.00 | - | 1 | 143 | 27.37% |
| KO240920C00055000 | 2024-04-30 3:40PM EDT | 55.00 | 7.55 | 8.10 | 8.35 | 0.00 | - | 1 | 126 | 24.61% |
| KO240920C00057500 | 2024-04-30 12:50PM EDT | 57.50 | 5.50 | 5.90 | 6.05 | 0.00 | - | 10 | 137 | 20.68% |
| KO240920C00060000 | 2024-05-02 1:09PM EDT | 60.00 | 4.00 | 3.90 | 4.05 | 0.00 | - | 1 | 1,060 | 18.10% |
| KO240920C00062500 | 2024-05-02 1:46PM EDT | 62.50 | 2.33 | 2.29 | 2.34 | +0.04 | +1.75% | 201 | 1,277 | 15.74% |
| KO240920C00065000 | 2024-05-02 12:10PM EDT | 65.00 | 1.09 | 1.11 | 1.13 | +0.07 | +6.86% | 5 | 6,186 | 14.06% |
| KO240920C00067500 | 2024-05-01 2:15PM EDT | 67.50 | 0.49 | 0.44 | 0.46 | 0.00 | - | 42 | 236 | 13.14% |
| KO240920C00070000 | 2024-05-02 10:01AM EDT | 70.00 | 0.15 | 0.16 | 0.17 | -0.02 | -11.76% | 6 | 35 | 12.82% |
| KO240920C00075000 | 2024-05-01 9:56AM EDT | 75.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 39 | 13.67% |
| KO240920C00080000 | 2024-03-11 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920P00042500 | 2024-04-01 10:40AM EDT | 42.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 5 | 48.34% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 45.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 13 | 24.61% |
| KO240920P00047500 | 2024-04-29 11:29AM EDT | 47.50 | 0.08 | 0.06 | 0.07 | 0.00 | - | 6 | 81 | 22.17% |
| KO240920P00050000 | 2024-04-29 2:27PM EDT | 50.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 10 | 98 | 20.02% |
| KO240920P00052500 | 2024-04-30 10:16AM EDT | 52.50 | 0.18 | 0.17 | 0.18 | 0.00 | - | 1 | 4,640 | 18.04% |
| KO240920P00055000 | 2024-05-01 2:44PM EDT | 55.00 | 0.31 | 0.31 | 0.32 | 0.00 | - | 1 | 1,811 | 16.33% |
| KO240920P00057500 | 2024-05-02 12:30PM EDT | 57.50 | 0.60 | 0.57 | 0.59 | +0.04 | +7.14% | 15 | 2,884 | 14.82% |
| KO240920P00060000 | 2024-05-02 2:08PM EDT | 60.00 | 1.09 | 1.08 | 1.10 | -0.01 | -0.91% | 113 | 2,528 | 13.45% |
| KO240920P00062500 | 2024-05-02 1:13PM EDT | 62.50 | 1.99 | 1.97 | 2.00 | -0.06 | -2.93% | 98 | 933 | 12.21% |
| KO240920P00065000 | 2024-05-01 3:24PM EDT | 65.00 | 3.37 | 3.30 | 3.45 | 0.00 | - | 4 | 348 | 11.23% |
| KO240920P00067500 | 2024-03-22 10:17AM EDT | 67.50 | 6.70 | 6.35 | 7.65 | 0.00 | - | 3 | 0 | 28.44% |
| KO240920P00070000 | 2024-04-17 9:57AM EDT | 70.00 | 11.68 | 7.65 | 7.85 | 0.00 | - | - | 0 | 12.31% |
© 2024 Yahoo. All rights reserved.