The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116C00027500 | 2024-04-25 11:41AM EDT | 27.50 | 32.90 | 32.55 | 36.90 | 0.00 | - | 2 | 3 | 60.45% |
| KO260116C00030000 | 2024-04-05 3:07PM EDT | 30.00 | 32.00 | 30.10 | 34.45 | +2.22 | +7.45% | 1 | 18 | 55.49% |
| KO260116C00032500 | 2024-02-20 11:25AM EDT | 32.50 | 28.15 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 43.19% |
| KO260116C00035000 | 2024-04-25 11:41AM EDT | 35.00 | 26.20 | 26.20 | 29.85 | 0.00 | - | 1 | 12 | 48.68% |
| KO260116C00037500 | 2024-04-08 3:38PM EDT | 37.50 | 22.35 | 23.35 | 26.90 | 0.00 | - | - | 1 | 41.50% |
| KO260116C00040000 | 2024-04-24 11:51AM EDT | 40.00 | 22.00 | 21.55 | 24.20 | 0.00 | - | 1 | 42 | 36.38% |
| KO260116C00042500 | 2024-04-25 1:31PM EDT | 42.50 | 20.40 | 18.15 | 20.75 | 0.00 | - | 2 | 7 | 26.95% |
| KO260116C00045000 | 2024-04-23 11:43AM EDT | 45.00 | 16.78 | 17.15 | 18.65 | 0.00 | - | 1 | 55 | 26.26% |
| KO260116C00047500 | 2024-04-22 11:17AM EDT | 47.50 | 14.66 | 15.55 | 16.55 | 0.00 | - | 1 | 205 | 25.17% |
| KO260116C00050000 | 2024-04-29 9:30AM EDT | 50.00 | 14.24 | 13.60 | 15.15 | 0.00 | - | 1 | 508 | 26.80% |
| KO260116C00052500 | 2024-04-29 12:29PM EDT | 52.50 | 12.25 | 10.05 | 12.40 | 0.00 | - | 12 | 410 | 22.35% |
| KO260116C00055000 | 2024-04-30 10:10AM EDT | 55.00 | 10.98 | 10.30 | 10.55 | 0.00 | - | 4 | 784 | 21.38% |
| KO260116C00057500 | 2024-04-26 11:27AM EDT | 57.50 | 8.55 | 7.05 | 8.85 | 0.00 | - | 1 | 578 | 20.54% |
| KO260116C00060000 | 2024-05-01 3:06PM EDT | 60.00 | 7.40 | 6.00 | 7.25 | +0.45 | +6.47% | 7 | 1,100 | 19.62% |
| KO260116C00062500 | 2024-05-01 9:52AM EDT | 62.50 | 5.33 | 5.70 | 5.80 | -0.22 | -3.96% | 1 | 4,301 | 18.74% |
| KO260116C00065000 | 2024-05-01 3:01PM EDT | 65.00 | 4.70 | 4.40 | 4.55 | +0.33 | +7.55% | 33 | 673 | 18.01% |
| KO260116C00067500 | 2024-05-01 2:48PM EDT | 67.50 | 3.65 | 3.35 | 3.50 | +0.10 | +2.82% | 5 | 224 | 17.40% |
| KO260116C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 2.70 | 2.49 | 2.58 | 0.00 | - | 1 | 828 | 16.68% |
| KO260116C00075000 | 2024-04-30 9:38AM EDT | 75.00 | 1.48 | 1.12 | 1.35 | 0.00 | - | 9 | 2,418 | 15.80% |
| KO260116C00080000 | 2024-04-30 9:35AM EDT | 80.00 | 0.60 | 0.61 | 0.68 | -0.13 | -17.81% | 11 | 246 | 15.35% |
| KO260116C00085000 | 2024-04-30 2:53PM EDT | 85.00 | 0.29 | 0.29 | 0.35 | 0.00 | - | 28 | 293 | 15.27% |
| KO260116C00090000 | 2024-04-22 12:52PM EDT | 90.00 | 0.10 | 0.06 | 0.34 | 0.00 | - | 52 | 118 | 17.21% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116P00027500 | 2024-04-22 10:31AM EDT | 27.50 | 0.09 | 0.00 | 0.12 | 0.00 | - | 50 | 64 | 30.27% |
| KO260116P00030000 | 2024-04-22 10:46AM EDT | 30.00 | 0.10 | 0.04 | 0.26 | -0.02 | -16.67% | 50 | 166 | 31.10% |
| KO260116P00032500 | 2024-05-01 10:14AM EDT | 32.50 | 0.17 | 0.06 | 1.42 | +0.03 | +21.43% | 100 | 83 | 41.93% |
| KO260116P00035000 | 2024-04-25 12:29PM EDT | 35.00 | 0.18 | 0.09 | 0.29 | 0.00 | - | 1 | 72 | 25.78% |
| KO260116P00037500 | 2024-04-24 1:40PM EDT | 37.50 | 0.30 | 0.12 | 1.53 | 0.00 | - | 1 | 254 | 35.18% |
| KO260116P00040000 | 2024-04-25 3:57PM EDT | 40.00 | 0.28 | 0.17 | 0.65 | 0.00 | - | 3 | 220 | 24.71% |
| KO260116P00042500 | 2024-04-24 1:59PM EDT | 42.50 | 0.53 | 0.31 | 0.51 | 0.00 | - | 1 | 1,189 | 20.61% |
| KO260116P00045000 | 2024-04-26 3:00PM EDT | 45.00 | 0.67 | 0.61 | 0.67 | 0.00 | - | 1 | 290 | 19.45% |
| KO260116P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.91 | 0.84 | 0.90 | 0.00 | - | 3 | 123 | 18.47% |
| KO260116P00050000 | 2024-05-01 11:49AM EDT | 50.00 | 1.17 | 1.14 | 1.20 | 0.00 | - | 1 | 1,331 | 17.52% |
| KO260116P00052500 | 2024-05-01 2:59PM EDT | 52.50 | 1.50 | 1.53 | 1.61 | -0.06 | -3.85% | 4 | 1,461 | 16.69% |
| KO260116P00055000 | 2024-04-30 1:23PM EDT | 55.00 | 2.12 | 2.01 | 2.13 | 0.00 | - | 166 | 505 | 15.85% |
| KO260116P00057500 | 2024-04-25 3:31PM EDT | 57.50 | 2.80 | 2.62 | 2.76 | 0.00 | - | 85 | 914 | 14.92% |
| KO260116P00060000 | 2024-05-01 3:54PM EDT | 60.00 | 3.40 | 3.40 | 3.55 | -0.10 | -2.86% | 60 | 669 | 14.00% |
| KO260116P00062500 | 2024-05-01 9:45AM EDT | 62.50 | 4.65 | 4.30 | 4.45 | +0.25 | +5.68% | 1 | 622 | 12.83% |
| KO260116P00065000 | 2024-04-30 10:55AM EDT | 65.00 | 5.50 | 5.45 | 5.60 | 0.00 | - | 125 | 1,604 | 11.72% |
| KO260116P00067500 | 2024-04-19 3:17PM EDT | 67.50 | 8.15 | 6.80 | 8.05 | 0.00 | - | 2 | 10 | 14.12% |
| KO260116P00070000 | 2024-04-25 2:27PM EDT | 70.00 | 9.00 | 8.45 | 9.75 | 0.00 | - | 4 | 12 | 13.54% |
| KO260116P00075000 | 2023-11-30 1:45PM EDT | 75.00 | 17.13 | 14.15 | 16.25 | 0.00 | - | 1 | 0 | 22.80% |
| KO260116P00085000 | 2023-10-25 11:06AM EDT | 85.00 | 29.00 | 26.65 | 27.20 | 0.00 | - | 1 | 0 | 32.86% |
| KO260116P00090000 | 2024-03-18 10:25AM EDT | 90.00 | 30.00 | 29.50 | 33.65 | 0.00 | - | 1 | 0 | 40.81% |
© 2024 Yahoo. All rights reserved.