The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00040000 | 2024-04-19 12:15PM EDT | 40.00 | 19.55 | 21.75 | 21.85 | 0.00 | - | 2 | 2 | 0.00% |
| KO240426C00048000 | 2024-04-25 1:58PM EDT | 48.00 | 14.00 | 11.90 | 13.90 | 0.00 | - | 1 | 4 | 225.00% |
| KO240426C00049000 | 2024-04-19 10:14AM EDT | 49.00 | 10.30 | 11.15 | 12.85 | 0.00 | - | 3 | 3 | 0.00% |
| KO240426C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 11.73 | 11.75 | 11.90 | +0.13 | +1.12% | 10 | 13 | 192.19% |
| KO240426C00053000 | 2024-04-22 3:59PM EDT | 53.00 | 7.60 | 8.75 | 8.85 | 0.00 | - | 1 | 1 | 0.00% |
| KO240426C00054000 | 2024-04-22 3:59PM EDT | 54.00 | 6.60 | 7.80 | 7.90 | 0.00 | - | 5 | 9 | 131.25% |
| KO240426C00055000 | 2024-04-26 11:35AM EDT | 55.00 | 6.70 | 6.75 | 6.85 | +0.45 | +7.20% | 1 | 14 | 0.00% |
| KO240426C00056000 | 2024-04-26 2:29PM EDT | 56.00 | 5.78 | 5.75 | 5.90 | +0.63 | +12.23% | 10 | 71 | 100.78% |
| KO240426C00057000 | 2024-04-24 1:34PM EDT | 57.00 | 4.39 | 4.75 | 4.85 | 0.00 | - | 2 | 145 | 0.00% |
| KO240426C00058000 | 2024-04-26 1:43PM EDT | 58.00 | 3.80 | 3.75 | 3.90 | +0.12 | +3.26% | 24 | 820 | 70.31% |
| KO240426C00059000 | 2024-04-26 3:30PM EDT | 59.00 | 2.81 | 2.76 | 2.95 | +0.01 | +0.36% | 76 | 2,194 | 66.80% |
| KO240426C00060000 | 2024-04-26 3:31PM EDT | 60.00 | 1.83 | 1.78 | 1.85 | -0.02 | -1.08% | 338 | 2,998 | 0.00% |
| KO240426C00061000 | 2024-04-26 3:35PM EDT | 61.00 | 0.77 | 0.77 | 0.84 | -0.03 | -3.45% | 1,834 | 3,252 | 0.00% |
| KO240426C00062000 | 2024-04-26 3:32PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 3,272 | 2,061 | 3.91% |
| KO240426C00063000 | 2024-04-26 12:35PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 146 | 7,483 | 19.53% |
| KO240426C00064000 | 2024-04-26 11:17AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 981 | 32.81% |
| KO240426C00065000 | 2024-04-25 9:45AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 45.31% |
| KO240426C00066000 | 2024-04-24 2:02PM EDT | 66.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 51.56% |
| KO240426C00067000 | 2024-04-18 9:48AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 62.50% |
| KO240426C00070000 | 2024-04-24 2:20PM EDT | 70.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 90.63% |
| KO240426C00075000 | 2024-04-24 2:05PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 2024-04-24 1:11PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
| KO240426P00052000 | 2024-04-11 12:49PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 125.00% |
| KO240426P00053000 | 2024-04-12 3:25PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 71 | 112.50% |
| KO240426P00054000 | 2024-04-18 1:58PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 33 | 100.00% |
| KO240426P00055000 | 2024-04-25 11:17AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 87.50% |
| KO240426P00056000 | 2024-04-26 3:26PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 769 | 75.00% |
| KO240426P00057000 | 2024-04-26 2:51PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 766 | 65.63% |
| KO240426P00058000 | 2024-04-26 2:05PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,902 | 53.13% |
| KO240426P00059000 | 2024-04-26 3:05PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 2,796 | 43.75% |
| KO240426P00060000 | 2024-04-26 3:05PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 109 | 4,813 | 34.38% |
| KO240426P00061000 | 2024-04-26 3:30PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,204 | 5,113 | 16.02% |
| KO240426P00062000 | 2024-04-26 3:31PM EDT | 62.00 | 0.17 | 0.19 | 0.22 | -0.17 | -50.00% | 574 | 935 | 10.94% |
| KO240426P00063000 | 2024-04-26 3:30PM EDT | 63.00 | 1.06 | 1.09 | 1.21 | -0.23 | -17.83% | 25 | 43 | 32.03% |
| KO240426P00067000 | 2024-04-25 3:21PM EDT | 67.00 | 5.25 | 5.15 | 5.25 | 0.00 | - | 1 | 3 | 92.58% |
| KO240426P00073000 | 2024-04-24 2:15PM EDT | 73.00 | 11.50 | 11.10 | 11.25 | 0.00 | - | 6 | 2 | 154.69% |
| KO240426P00075000 | 2024-04-24 1:19PM EDT | 75.00 | 13.70 | 13.10 | 13.40 | 0.00 | - | 18 | 0 | 208.20% |
© 2024 Yahoo. All rights reserved.