KO - The Coca-Cola Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO200605C00035000 | 2020-05-19 1:21PM EDT | 35.00 | 9.90 | 9.85 | 13.80 | 0.00 | - | 1 | 1 | 135.94% |
| KO200605C00038500 | 2020-05-13 7:08PM EDT | 38.50 | 7.45 | 7.65 | 8.50 | 0.00 | - | 2 | 0 | 119.14% |
| KO200605C00039000 | 2020-05-05 12:01PM EDT | 39.00 | 7.15 | 6.15 | 9.55 | 0.00 | - | 1 | 7 | 96.29% |
| KO200605C00039500 | 2020-05-28 3:51PM EDT | 39.50 | 7.15 | 6.55 | 7.70 | 0.00 | - | 1 | 3 | 124.41% |
| KO200605C00040000 | 2020-05-29 3:50PM EDT | 40.00 | 6.45 | 6.80 | 7.25 | +0.45 | +7.50% | 11 | 12 | 103.42% |
| KO200605C00040500 | 2020-05-13 7:08PM EDT | 40.50 | 4.75 | 5.70 | 6.70 | 0.00 | - | 1 | 1 | 53.13% |
| KO200605C00041000 | 2020-05-27 3:01PM EDT | 41.00 | 5.45 | 5.45 | 6.45 | 0.00 | - | 2 | 5 | 84.77% |
| KO200605C00041500 | 2020-05-11 2:00PM EDT | 41.50 | 4.60 | 5.10 | 5.45 | 0.00 | - | 2 | 2 | 60.35% |
| KO200605C00042000 | 2020-05-26 12:14PM EDT | 42.00 | 4.41 | 3.35 | 5.90 | 0.00 | - | 2 | 7 | 132.42% |
| KO200605C00042500 | 2020-05-29 9:32AM EDT | 42.50 | 4.33 | 4.00 | 4.70 | -0.39 | -8.26% | 1 | 6 | 58.59% |
| KO200605C00043000 | 2020-05-29 9:30AM EDT | 43.00 | 3.90 | 3.80 | 4.05 | +0.30 | +8.33% | 1 | 14 | 59.38% |
| KO200605C00043500 | 2020-05-29 10:57AM EDT | 43.50 | 2.90 | 2.94 | 3.75 | -0.85 | -22.67% | 3 | 34 | 74.22% |
| KO200605C00044000 | 2020-05-29 3:42PM EDT | 44.00 | 2.64 | 2.97 | 3.15 | -0.41 | -13.44% | 9 | 60 | 56.25% |
| KO200605C00044500 | 2020-05-29 1:29PM EDT | 44.50 | 2.08 | 2.55 | 2.70 | -0.52 | -20.00% | 2 | 222 | 53.32% |
| KO200605C00045000 | 2020-05-29 1:52PM EDT | 45.00 | 1.56 | 1.97 | 2.12 | -0.94 | -37.60% | 30 | 439 | 46.00% |
| KO200605C00045500 | 2020-05-29 3:58PM EDT | 45.50 | 1.63 | 1.51 | 1.65 | -0.27 | -14.21% | 18 | 563 | 40.14% |
| KO200605C00046000 | 2020-05-29 3:50PM EDT | 46.00 | 0.90 | 1.25 | 1.32 | -0.56 | -38.36% | 148 | 519 | 39.75% |
| KO200605C00046500 | 2020-05-29 3:58PM EDT | 46.50 | 0.91 | 0.85 | 0.92 | -0.16 | -14.95% | 274 | 832 | 34.67% |
| KO200605C00047000 | 2020-05-29 3:59PM EDT | 47.00 | 0.52 | 0.56 | 0.63 | -0.24 | -31.58% | 761 | 901 | 32.52% |
| KO200605C00047500 | 2020-05-29 3:59PM EDT | 47.50 | 0.33 | 0.36 | 0.39 | -0.20 | -37.74% | 464 | 693 | 30.18% |
| KO200605C00048000 | 2020-05-29 3:59PM EDT | 48.00 | 0.16 | 0.21 | 0.23 | -0.18 | -52.94% | 254 | 569 | 28.91% |
| KO200605C00048500 | 2020-05-29 3:56PM EDT | 48.50 | 0.11 | 0.12 | 0.14 | -0.10 | -47.62% | 905 | 562 | 29.10% |
| KO200605C00049000 | 2020-05-29 3:55PM EDT | 49.00 | 0.08 | 0.00 | 0.23 | -0.04 | -33.33% | 158 | 500 | 40.23% |
| KO200605C00049500 | 2020-05-29 3:01PM EDT | 49.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 51 | 98 | 29.88% |
| KO200605C00050000 | 2020-05-29 1:12PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 40 | 877 | 32.23% |
| KO200605C00050500 | 2020-05-29 3:57PM EDT | 50.50 | 0.03 | 0.02 | 0.23 | 0.00 | - | 220 | 229 | 55.18% |
| KO200605C00051000 | 2020-05-29 1:44PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 35 | 35.16% |
| KO200605C00051500 | 2020-05-07 1:19PM EDT | 51.50 | 0.05 | 0.00 | 0.38 | 0.00 | - | - | 13 | 60.94% |
| KO200605C00052000 | 2020-05-29 3:19PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 14 | 44.14% |
| KO200605C00052500 | 2020-05-07 11:18AM EDT | 52.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 13 | 53.52% |
| KO200605C00053000 | 2020-05-18 3:56PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 42.97% |
| KO200605C00055000 | 2020-05-22 3:52PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 150 | 50.00% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO200605P00035000 | 2020-05-29 3:50PM EDT | 35.00 | 0.14 | 0.00 | 0.03 | +0.07 | +100.00% | 15 | 61 | 95.31% |
| KO200605P00037000 | 2020-05-26 10:25AM EDT | 37.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 1 | 6 | 124.61% |
| KO200605P00038500 | 2020-05-26 12:20PM EDT | 38.50 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 9 | 109.38% |
| KO200605P00039000 | 2020-05-26 1:30PM EDT | 39.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 3 | 14 | 97.66% |
| KO200605P00039500 | 2020-05-14 12:36PM EDT | 39.50 | 0.34 | 0.00 | 0.37 | 0.00 | - | 3 | 1 | 92.77% |
| KO200605P00040000 | 2020-05-29 3:50PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 25 | 47 | 54.69% |
| KO200605P00040500 | 2020-05-27 9:40AM EDT | 40.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 27 | 59.38% |
| KO200605P00041000 | 2020-05-29 2:03PM EDT | 41.00 | 0.03 | 0.02 | 0.25 | -0.01 | -25.00% | 1 | 81 | 70.70% |
| KO200605P00041500 | 2020-05-29 12:52PM EDT | 41.50 | 0.04 | 0.02 | 0.25 | +0.01 | +33.33% | 36 | 81 | 65.43% |
| KO200605P00042000 | 2020-05-29 12:43PM EDT | 42.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 6 | 127 | 51.95% |
| KO200605P00042500 | 2020-05-29 3:26PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 54 | 333 | 43.95% |
| KO200605P00043000 | 2020-05-29 2:58PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 12 | 615 | 46.09% |
| KO200605P00043500 | 2020-05-29 11:03AM EDT | 43.50 | 0.10 | 0.06 | 0.10 | +0.04 | +66.67% | 43 | 220 | 41.21% |
| KO200605P00044000 | 2020-05-29 3:40PM EDT | 44.00 | 0.09 | 0.04 | 0.16 | +0.02 | +28.57% | 60 | 479 | 41.41% |
| KO200605P00044500 | 2020-05-29 3:50PM EDT | 44.50 | 0.18 | 0.00 | 0.22 | +0.08 | +80.00% | 53 | 323 | 39.94% |
| KO200605P00045000 | 2020-05-29 3:59PM EDT | 45.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 372 | 392 | 32.62% |
| KO200605P00045500 | 2020-05-29 3:58PM EDT | 45.50 | 0.22 | 0.26 | 0.34 | -0.02 | -8.33% | 215 | 255 | 33.69% |
| KO200605P00046000 | 2020-05-29 3:56PM EDT | 46.00 | 0.30 | 0.39 | 0.47 | -0.01 | -3.23% | 396 | 487 | 32.13% |
| KO200605P00046500 | 2020-05-29 3:59PM EDT | 46.50 | 0.53 | 0.58 | 0.64 | +0.07 | +15.22% | 285 | 311 | 30.47% |
| KO200605P00047000 | 2020-05-29 3:59PM EDT | 47.00 | 0.78 | 0.74 | 0.91 | +0.09 | +13.04% | 107 | 107 | 30.86% |
| KO200605P00047500 | 2020-05-29 3:57PM EDT | 47.50 | 0.92 | 0.93 | 1.24 | +0.06 | +6.98% | 162 | 135 | 31.54% |
| KO200605P00048000 | 2020-05-29 3:58PM EDT | 48.00 | 1.30 | 1.18 | 1.83 | +0.25 | +23.81% | 28 | 63 | 42.97% |
| KO200605P00048500 | 2020-05-29 10:36AM EDT | 48.50 | 2.20 | 2.24 | 2.34 | +0.79 | +56.03% | - | - | 50.10% |
| KO200605P00049000 | 2020-05-29 2:06PM EDT | 49.00 | 2.64 | 1.22 | 3.90 | +0.53 | +25.12% | - | - | 105.37% |
| KO200605P00049500 | 2020-05-29 2:06PM EDT | 49.50 | 3.10 | 1.70 | 4.05 | +0.71 | +29.71% | 3 | 3 | 96.78% |
| KO200605P00050000 | 2020-05-29 11:54AM EDT | 50.00 | 3.68 | 2.22 | 4.95 | +0.49 | +15.36% | 1 | 9 | 52.83% |
| KO200605P00050500 | 2020-05-29 2:06PM EDT | 50.50 | 4.10 | 2.64 | 5.15 | +0.95 | +30.16% | 5 | 5 | 114.45% |
| KO200605P00052000 | 2020-05-05 11:29AM EDT | 52.00 | 6.20 | 4.05 | 6.60 | 0.00 | - | - | 1 | 130.08% |
| KO200605P00054000 | 2020-05-15 1:54PM EDT | 54.00 | 9.69 | 5.60 | 8.55 | 0.00 | - | 14 | 14 | 149.12% |
| KO200605P00055000 | 2020-05-13 7:09PM EDT | 55.00 | 9.16 | 7.10 | 9.20 | 0.00 | - | 1 | 1 | 139.45% |
© 2020 Verizon Media. All rights reserved.