The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.13+0.08 (+0.15%)
At close: 4:00PM EDT
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220121C00020000 | 2021-06-11 3:27PM EDT | 20.00 | 35.95 | 32.35 | 36.20 | 0.00 | - | 34 | 12 | 88.09% |
| KO220121C00022500 | 2021-03-11 4:48PM EDT | 22.50 | 28.35 | 28.20 | 33.00 | 0.00 | - | 8 | 0 | 128.13% |
| KO220121C00025000 | 2021-06-11 3:00PM EDT | 25.00 | 30.98 | 27.30 | 31.35 | 0.00 | - | 14 | 7 | 73.44% |
| KO220121C00027500 | 2021-03-11 4:52PM EDT | 27.50 | 23.35 | 23.30 | 28.00 | 0.00 | - | 10 | 0 | 103.08% |
| KO220121C00030000 | 2020-11-09 4:39PM EDT | 30.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO220121C00032500 | 2020-10-22 3:55PM EDT | 32.50 | 18.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO220121C00035000 | 2021-06-14 10:28AM EDT | 35.00 | 20.30 | 19.15 | 19.25 | 0.00 | - | 3 | 41 | 40.72% |
| KO220121C00037500 | 2021-06-15 11:02AM EDT | 37.50 | 17.48 | 16.65 | 16.80 | 0.00 | - | 1 | 58 | 37.50% |
| KO220121C00040000 | 2021-06-22 10:03AM EDT | 40.00 | 14.68 | 14.25 | 14.65 | 0.00 | - | 2 | 819 | 41.36% |
| KO220121C00042500 | 2021-06-23 1:42PM EDT | 42.50 | 12.03 | 11.60 | 12.00 | 0.00 | - | 4 | 507 | 31.79% |
| KO220121C00045000 | 2021-06-24 10:36AM EDT | 45.00 | 9.45 | 9.45 | 9.60 | -0.29 | -2.98% | 1 | 917 | 27.74% |
| KO220121C00047500 | 2021-06-24 11:10AM EDT | 47.50 | 7.25 | 7.25 | 7.40 | -0.15 | -2.03% | 4 | 9,051 | 25.83% |
| KO220121C00050000 | 2021-06-24 10:51AM EDT | 50.00 | 5.31 | 5.15 | 5.30 | -0.09 | -1.67% | 5 | 14,712 | 23.27% |
| KO220121C00052500 | 2020-11-10 4:56PM EDT | 52.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4,885 | 0 | 0.00% |
| KO220121C00055000 | 2020-11-10 4:52PM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.78% |
| KO220121C00057500 | 2021-06-23 3:45PM EDT | 57.50 | 1.31 | 1.28 | 1.33 | -0.05 | -3.68% | 9 | 8,428 | 21.14% |
| KO220121C00060000 | 2021-06-24 11:40AM EDT | 60.00 | 0.75 | 0.74 | 0.76 | -0.03 | -3.85% | 3,034 | 18,990 | 21.23% |
| KO220121C00062500 | 2020-11-10 3:31PM EDT | 62.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| KO220121C00065000 | 2020-11-10 4:32PM EDT | 65.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| KO220121C00067500 | 2021-06-24 9:33AM EDT | 67.50 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 1 | 5,334 | 23.78% |
| KO220121C00070000 | 2021-06-23 2:30PM EDT | 70.00 | 0.12 | 0.08 | 0.13 | 0.00 | - | 12 | 8,396 | 25.20% |
| KO220121C00075000 | 2020-11-10 1:42PM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KO220121C00080000 | 2021-06-23 10:23AM EDT | 80.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 6,397 | 32.03% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220121P00020000 | 2021-06-24 9:30AM EDT | 20.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 100 | 2,909 | 71.09% |
| KO220121P00022500 | 2021-06-09 9:30AM EDT | 22.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 471 | 64.06% |
| KO220121P00025000 | 2021-06-24 9:30AM EDT | 25.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 10 | 927 | 60.55% |
| KO220121P00027500 | 2021-06-10 2:45PM EDT | 27.50 | 0.07 | 0.06 | 0.10 | 0.00 | - | 4 | 113 | 56.45% |
| KO220121P00030000 | 2021-06-15 11:15AM EDT | 30.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 10 | 1,954 | 52.83% |
| KO220121P00032500 | 2021-06-11 12:04PM EDT | 32.50 | 0.15 | 0.14 | 0.19 | 0.00 | - | 8 | 2,657 | 50.78% |
| KO220121P00035000 | 2020-11-10 4:57PM EDT | 35.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO220121P00037500 | 2021-06-16 3:55PM EDT | 37.50 | 0.29 | 0.25 | 0.29 | +0.02 | +7.41% | 1 | 3,324 | 41.90% |
| KO220121P00040000 | 2021-06-24 9:30AM EDT | 40.00 | 0.20 | 0.33 | 0.37 | -0.17 | -45.95% | 1 | 15,912 | 37.94% |
| KO220121P00042500 | 2021-06-23 1:23PM EDT | 42.50 | 0.50 | 0.46 | 0.50 | 0.00 | - | 10 | 8,193 | 34.52% |
| KO220121P00045000 | 2021-06-23 3:22PM EDT | 45.00 | 0.67 | 0.66 | 0.70 | 0.00 | - | 3 | 21,089 | 31.49% |
| KO220121P00047500 | 2020-11-10 3:57PM EDT | 47.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| KO220121P00050000 | 2021-06-24 10:32AM EDT | 50.00 | 1.55 | 1.55 | 1.60 | 0.00 | - | 3 | 13,374 | 27.52% |
| KO220121P00052500 | 2021-06-23 12:22PM EDT | 52.50 | 2.38 | 2.39 | 2.46 | 0.00 | - | 3 | 5,313 | 26.47% |
| KO220121P00055000 | 2021-06-24 10:42AM EDT | 55.00 | 3.50 | 3.60 | 3.75 | -0.10 | -2.78% | 1 | 7,260 | 26.56% |
| KO220121P00057500 | 2021-06-23 11:17AM EDT | 57.50 | 5.15 | 5.20 | 5.35 | 0.00 | - | 3 | 362 | 26.81% |
| KO220121P00060000 | 2021-06-16 11:49AM EDT | 60.00 | 6.54 | 7.05 | 7.35 | 0.00 | - | 21 | 260 | 28.52% |
| KO220121P00062500 | 2021-06-22 12:17PM EDT | 62.50 | 8.85 | 9.40 | 9.55 | 0.00 | - | 1 | 368 | 30.71% |
| KO220121P00065000 | 2021-05-10 10:33AM EDT | 65.00 | 11.35 | 10.30 | 11.40 | 0.00 | - | 4 | 221 | 27.10% |
| KO220121P00067500 | 2021-05-26 10:18AM EDT | 67.50 | 14.00 | 13.75 | 14.25 | 0.00 | - | 52 | 124 | 35.84% |
| KO220121P00070000 | 2021-04-21 2:00PM EDT | 70.00 | 16.55 | 16.40 | 17.20 | 0.00 | - | 10 | 46 | 45.26% |
| KO220121P00075000 | 2020-09-02 1:53PM EDT | 75.00 | 26.05 | 26.75 | 27.65 | 0.00 | - | 1 | 13 | 100.33% |
| KO220121P00080000 | 2021-06-18 10:55AM EDT | 80.00 | 26.50 | 24.40 | 28.25 | 0.00 | - | 1 | 368 | 71.34% |
© 2021 Verizon Media. All rights reserved.
