The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220C00037500 | 2024-04-22 12:21PM EDT | 37.50 | 23.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO241220C00040000 | 2024-04-30 10:45AM EDT | 40.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 47.50 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 21.90% |
| KO241220C00050000 | 2024-04-24 3:25PM EDT | 50.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO241220C00052500 | 2024-04-30 9:45AM EDT | 52.50 | 11.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 55.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO241220C00057500 | 2024-04-25 2:33PM EDT | 57.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO241220C00060000 | 2024-05-01 11:12AM EDT | 60.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| KO241220C00062500 | 2024-05-01 3:46PM EDT | 62.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| KO241220C00065000 | 2024-05-01 2:29PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| KO241220C00067500 | 2024-04-30 10:33AM EDT | 67.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KO241220C00070000 | 2024-04-30 11:38AM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| KO241220C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KO241220C00080000 | 2024-04-26 11:46AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO241220C00085000 | 2024-03-15 10:10AM EDT | 85.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 28 | 78 | 21.05% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220P00032500 | 2024-04-08 3:44PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KO241220P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO241220P00037500 | 2024-04-05 10:08AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO241220P00040000 | 2024-04-18 10:48AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO241220P00042500 | 2024-04-12 10:27AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KO241220P00045000 | 2024-04-10 1:04PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO241220P00047500 | 2024-04-30 3:54PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO241220P00050000 | 2024-04-30 10:42AM EDT | 50.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO241220P00052500 | 2024-04-30 3:37PM EDT | 52.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| KO241220P00055000 | 2024-05-01 3:57PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KO241220P00057500 | 2024-04-30 12:05PM EDT | 57.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KO241220P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| KO241220P00062500 | 2024-05-01 12:43PM EDT | 62.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| KO241220P00065000 | 2024-05-01 10:54AM EDT | 65.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| KO241220P00067500 | 2024-04-30 9:48AM EDT | 67.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.