The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220819C00045000 | 2022-01-04 3:11PM EDT | 45.00 | 15.57 | 15.80 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| KO220819C00050000 | 2022-01-04 2:19PM EDT | 50.00 | 10.72 | 11.00 | 11.55 | 0.00 | - | 3 | 10 | 0.00% |
| KO220819C00055000 | 2022-01-05 12:34PM EDT | 55.00 | 7.17 | 6.90 | 7.30 | +0.62 | +9.47% | 1 | 16 | 0.00% |
| KO220819C00057500 | 2022-01-05 11:45AM EDT | 57.50 | 5.40 | 5.15 | 5.35 | +1.50 | +38.46% | 2 | 13 | 0.00% |
| KO220819C00060000 | 2022-01-05 4:29PM EDT | 60.00 | 3.75 | 3.65 | 3.85 | +0.30 | +8.70% | 35 | 123 | 20.66% |
| KO220819C00062500 | 2022-01-05 4:58PM EDT | 62.50 | 2.50 | 2.50 | 2.85 | +0.69 | +38.12% | 56 | 56 | 26.47% |
| KO220819C00065000 | 2022-01-05 3:12PM EDT | 65.00 | 1.69 | 1.63 | 1.78 | +0.17 | +11.18% | 66 | 81 | 26.69% |
| KO220819C00067500 | 2022-01-05 10:33AM EDT | 67.50 | 1.00 | 1.00 | 1.16 | +0.05 | +5.26% | 1 | 69 | 28.25% |
| KO220819C00070000 | 2022-01-05 3:49PM EDT | 70.00 | 0.67 | 0.64 | 0.78 | +0.10 | +17.54% | 1 | 26 | 30.03% |
| KO220819C00075000 | 2022-01-04 10:51AM EDT | 75.00 | 0.19 | 0.25 | 0.35 | 0.00 | - | 2 | 8 | 32.86% |
| KO220819C00080000 | 2021-12-31 12:21PM EDT | 80.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 40.04% |
| KO220819C00085000 | 2022-01-05 1:22PM EDT | 85.00 | 0.08 | 0.02 | 0.67 | +0.01 | +14.29% | 2 | 6 | 57.25% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220819P00032500 | 2021-12-31 1:50PM EDT | 32.50 | 0.22 | 0.07 | 0.53 | 0.00 | - | 1 | 1 | 99.22% |
| KO220819P00047500 | 2021-12-31 1:15PM EDT | 47.50 | 0.75 | 0.58 | 0.83 | 0.00 | - | 1 | 61 | 60.40% |
| KO220819P00050000 | 2022-01-03 12:15PM EDT | 50.00 | 1.04 | 0.76 | 0.91 | 0.00 | - | 3 | 24 | 54.83% |
| KO220819P00052500 | 2022-01-03 10:38AM EDT | 52.50 | 1.50 | 1.15 | 1.20 | 0.00 | - | 1 | 22 | 52.44% |
| KO220819P00057500 | 2022-01-03 4:56PM EDT | 57.50 | 2.90 | 2.31 | 2.57 | 0.00 | - | 8 | 13 | 50.46% |
| KO220819P00060000 | 2022-01-05 4:50PM EDT | 60.00 | 3.32 | 3.30 | 3.55 | -1.09 | -24.72% | 7 | 32 | 50.39% |
| KO220819P00062500 | 2022-01-05 11:20AM EDT | 62.50 | 4.65 | 4.65 | 4.90 | -0.25 | -5.10% | 32 | 8 | 51.95% |
© 2022 Yahoo. All rights reserved.
