The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00035000 | 2024-04-25 10:27AM EDT | 35.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KO250620C00037500 | 2024-01-19 3:24PM EDT | 37.50 | 23.00 | 21.90 | 22.85 | 0.00 | - | 2 | 1 | 0.00% |
| KO250620C00040000 | 2024-04-29 9:35AM EDT | 40.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| KO250620C00042500 | 2024-01-30 12:09PM EDT | 42.50 | 18.00 | 18.25 | 18.95 | 0.00 | - | - | 2 | 0.00% |
| KO250620C00047500 | 2024-04-30 10:56AM EDT | 47.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| KO250620C00050000 | 2024-04-30 9:35AM EDT | 50.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| KO250620C00052500 | 2024-04-26 1:05PM EDT | 52.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 297 | 0.00% |
| KO250620C00055000 | 2024-04-25 12:53PM EDT | 55.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 345 | 0.00% |
| KO250620C00057500 | 2024-04-30 9:46AM EDT | 57.50 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| KO250620C00060000 | 2024-05-01 11:26AM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 41 | 737 | 0.00% |
| KO250620C00062500 | 2024-05-01 2:55PM EDT | 62.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,464 | 0.20% |
| KO250620C00065000 | 2024-05-01 3:12PM EDT | 65.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 21 | 2,940 | 1.56% |
| KO250620C00067500 | 2024-05-01 2:25PM EDT | 67.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 100 | 481 | 1.56% |
| KO250620C00070000 | 2024-05-01 2:05PM EDT | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 751 | 3.13% |
| KO250620C00075000 | 2024-05-01 2:04PM EDT | 75.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 705 | 3.13% |
| KO250620C00080000 | 2024-04-25 10:00AM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 6.25% |
| KO250620C00085000 | 2024-04-23 3:53PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 160 | 131 | 6.25% |
| KO250620C00090000 | 2024-05-01 2:33PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 150 | 300 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-05-01 10:56AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 525 | 12.50% |
| KO250620P00032500 | 2024-05-01 11:39AM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 78 | 12.50% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 32.08% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 30.62% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| KO250620P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| KO250620P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 6.25% |
| KO250620P00047500 | 2024-04-26 10:48AM EDT | 47.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,137 | 6.25% |
| KO250620P00050000 | 2024-04-30 3:03PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 31 | 954 | 6.25% |
| KO250620P00052500 | 2024-04-25 11:30AM EDT | 52.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 489 | 1,566 | 3.13% |
| KO250620P00055000 | 2024-05-01 3:42PM EDT | 55.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 11 | 2,531 | 3.13% |
| KO250620P00057500 | 2024-05-01 1:50PM EDT | 57.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 1.56% |
| KO250620P00060000 | 2024-05-01 9:44AM EDT | 60.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 40 | 1,301 | 0.78% |
| KO250620P00062500 | 2024-04-26 2:52PM EDT | 62.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 554 | 0.00% |
| KO250620P00065000 | 2024-04-25 9:52AM EDT | 65.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| KO250620P00067500 | 2024-04-30 2:24PM EDT | 67.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,100 | 0.00% |
| KO250620P00070000 | 2024-04-22 9:52AM EDT | 70.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 86 | 86 | 0.00% |
| KO250620P00080000 | 2024-01-22 11:25AM EDT | 80.00 | 20.05 | 17.70 | 20.70 | 0.00 | - | - | 0 | 29.78% |
| KO250620P00085000 | 2024-01-09 2:21PM EDT | 85.00 | 25.16 | 23.05 | 26.45 | 0.00 | - | - | 0 | 37.01% |
© 2024 Yahoo. All rights reserved.