The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00027500 | 2024-03-28 9:57AM EDT | 27.50 | 33.70 | 33.15 | 34.55 | 0.00 | - | 1 | 1 | 0.00% |
| KO240517C00030000 | 2024-05-10 11:15AM EDT | 30.00 | 33.21 | 32.20 | 35.10 | +7.11 | +27.24% | 1 | 0 | 325.00% |
| KO240517C00035000 | 2024-04-15 3:31PM EDT | 35.00 | 23.45 | 27.45 | 30.05 | 0.00 | - | - | 1 | 279.30% |
| KO240517C00037500 | 2024-04-26 3:50PM EDT | 37.50 | 24.45 | 25.60 | 27.50 | 0.00 | - | 2 | 2 | 282.42% |
| KO240517C00040000 | 2024-05-09 9:40AM EDT | 40.00 | 22.95 | 22.00 | 25.35 | 0.00 | - | 3 | 32 | 216.99% |
| KO240517C00042500 | 2024-05-03 3:59PM EDT | 42.50 | 19.80 | 20.40 | 22.50 | 0.00 | - | 1 | 3 | 218.75% |
| KO240517C00045000 | 2024-05-09 10:57AM EDT | 45.00 | 18.05 | 18.25 | 18.45 | 0.00 | - | 1 | 78 | 126.17% |
| KO240517C00047000 | 2024-04-25 11:12AM EDT | 47.00 | 14.90 | 15.25 | 18.35 | 0.00 | - | - | 2 | 163.09% |
| KO240517C00047500 | 2024-04-19 11:04AM EDT | 47.50 | 12.05 | 15.15 | 17.05 | 0.00 | - | 5 | 83 | 141.41% |
| KO240517C00049000 | 2024-05-08 9:52AM EDT | 49.00 | 14.42 | 14.25 | 16.40 | 0.00 | - | 1 | 2 | 178.22% |
| KO240517C00050000 | 2024-05-10 1:47PM EDT | 50.00 | 13.35 | 11.95 | 13.50 | +0.72 | +5.70% | 8 | 401 | 111.33% |
| KO240517C00051000 | 2024-04-30 9:37AM EDT | 51.00 | 11.80 | 11.85 | 12.65 | 0.00 | - | - | 3 | 116.80% |
| KO240517C00052500 | 2024-04-25 9:48AM EDT | 52.50 | 10.00 | 10.20 | 12.75 | 0.00 | - | 1 | 797 | 125.00% |
| KO240517C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 8.95 | 8.90 | 10.45 | 0.00 | - | 2 | 2 | 84.18% |
| KO240517C00055000 | 2024-05-10 1:15PM EDT | 55.00 | 8.35 | 7.00 | 9.10 | +0.25 | +3.09% | 2 | 2,430 | 108.59% |
| KO240517C00056000 | 2024-04-30 12:22PM EDT | 56.00 | 6.20 | 5.45 | 7.40 | 0.00 | - | 12 | 20 | 58.59% |
| KO240517C00057000 | 2024-05-01 2:40PM EDT | 57.00 | 5.60 | 6.30 | 8.45 | 0.00 | - | 2 | 7 | 101.17% |
| KO240517C00057500 | 2024-05-10 11:35AM EDT | 57.50 | 5.75 | 5.80 | 5.90 | +0.25 | +4.55% | 3 | 2,645 | 48.44% |
| KO240517C00058000 | 2024-05-10 1:56PM EDT | 58.00 | 5.40 | 4.30 | 5.90 | +0.60 | +12.50% | 10 | 16 | 72.02% |
| KO240517C00059000 | 2024-05-10 3:01PM EDT | 59.00 | 4.32 | 4.30 | 4.40 | +0.31 | +7.73% | 6 | 119 | 38.09% |
| KO240517C00060000 | 2024-05-10 3:52PM EDT | 60.00 | 3.40 | 3.30 | 3.40 | +0.51 | +17.65% | 259 | 13,501 | 31.06% |
| KO240517C00061000 | 2024-05-10 3:45PM EDT | 61.00 | 2.35 | 2.29 | 2.43 | +0.20 | +9.30% | 138 | 1,245 | 25.39% |
| KO240517C00062000 | 2024-05-10 3:50PM EDT | 62.00 | 1.44 | 1.35 | 1.43 | +0.36 | +33.33% | 696 | 2,543 | 17.38% |
| KO240517C00062500 | 2024-05-10 3:46PM EDT | 62.50 | 0.97 | 0.89 | 0.96 | +0.29 | +42.65% | 1,879 | 33,293 | 14.06% |
| KO240517C00063000 | 2024-05-10 3:55PM EDT | 63.00 | 0.54 | 0.50 | 0.52 | +0.20 | +58.82% | 1,163 | 3,203 | 10.74% |
| KO240517C00064000 | 2024-05-10 3:57PM EDT | 64.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 2,264 | 2,647 | 9.67% |
| KO240517C00065000 | 2024-05-10 3:59PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 2,115 | 9,305 | 12.70% |
| KO240517C00066000 | 2024-05-10 2:31PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 69 | 2,087 | 16.80% |
| KO240517C00067000 | 2024-05-09 10:10AM EDT | 67.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 200 | 333 | 41.90% |
| KO240517C00067500 | 2024-05-10 12:56PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,118 | 21.49% |
| KO240517C00070000 | 2024-05-06 9:32AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 31.25% |
| KO240517C00075000 | 2024-03-21 9:31AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 94 | 50.00% |
| KO240517C00080000 | 2024-01-10 4:49PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 83.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00030000 | 2023-11-10 1:20PM EDT | 30.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 248.44% |
| KO240517P00032500 | 2023-10-20 12:45PM EDT | 32.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 269.92% |
| KO240517P00035000 | 2023-10-16 1:06PM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 263.67% |
| KO240517P00037500 | 2023-11-22 2:27PM EDT | 37.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 13 | 175.00% |
| KO240517P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 115.63% |
| KO240517P00042500 | 2024-04-30 9:56AM EDT | 42.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 616 | 100.00% |
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6,671 | 87.50% |
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 998 | 75.00% |
| KO240517P00050000 | 2024-05-07 10:51AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,033 | 62.50% |
| KO240517P00051000 | 2024-04-24 10:02AM EDT | 51.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 230 | 133.79% |
| KO240517P00052000 | 2024-04-29 3:54PM EDT | 52.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 22 | 62.50% |
| KO240517P00052500 | 2024-05-10 9:51AM EDT | 52.50 | 0.06 | 0.00 | 0.06 | +0.05 | +500.00% | 5 | 4,895 | 63.28% |
| KO240517P00054000 | 2024-04-30 10:05AM EDT | 54.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 51.56% |
| KO240517P00055000 | 2024-05-10 1:46PM EDT | 55.00 | 0.03 | 0.00 | 0.28 | +0.02 | +200.00% | 6 | 5,257 | 65.23% |
| KO240517P00056000 | 2024-05-08 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 85 | 46.09% |
| KO240517P00057000 | 2024-05-09 2:13PM EDT | 57.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 82 | 40.23% |
| KO240517P00057500 | 2024-05-10 10:31AM EDT | 57.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 6,258 | 33.59% |
| KO240517P00058000 | 2024-05-10 10:13AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 98 | 30.86% |
| KO240517P00059000 | 2024-05-10 12:18PM EDT | 59.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 45 | 919 | 25.39% |
| KO240517P00060000 | 2024-05-10 3:44PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 48 | 11,118 | 20.31% |
| KO240517P00061000 | 2024-05-10 3:56PM EDT | 61.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 131 | 4,837 | 16.02% |
| KO240517P00062000 | 2024-05-10 3:57PM EDT | 62.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 279 | 4,107 | 11.52% |
| KO240517P00062500 | 2024-05-10 3:53PM EDT | 62.50 | 0.08 | 0.08 | 0.10 | -0.10 | -55.56% | 616 | 2,042 | 10.35% |
| KO240517P00063000 | 2024-05-10 3:58PM EDT | 63.00 | 0.18 | 0.18 | 0.19 | -0.22 | -55.00% | 1,989 | 1,538 | 8.69% |
| KO240517P00064000 | 2024-05-10 3:53PM EDT | 64.00 | 0.74 | 0.74 | 0.80 | -0.42 | -36.21% | 209 | 46 | 8.30% |
| KO240517P00065000 | 2024-05-10 2:17PM EDT | 65.00 | 1.70 | 1.68 | 1.80 | -0.32 | -15.84% | 3 | 332 | 15.04% |
| KO240517P00066000 | 2024-05-07 2:31PM EDT | 66.00 | 3.76 | 2.68 | 2.79 | 0.00 | - | 110 | 4 | 20.12% |
| KO240517P00067000 | 2024-04-25 1:58PM EDT | 67.00 | 5.00 | 3.65 | 3.80 | 0.00 | - | - | 1 | 26.56% |
| KO240517P00067500 | 2024-04-25 10:13AM EDT | 67.50 | 5.60 | 4.15 | 4.30 | 0.00 | - | 1 | 1 | 29.10% |
| KO240517P00068000 | 2024-04-25 1:58PM EDT | 68.00 | 6.00 | 4.70 | 5.05 | 0.00 | - | - | 3 | 48.15% |
| KO240517P00069000 | 2024-05-08 9:34AM EDT | 69.00 | 6.20 | 5.65 | 6.30 | 0.00 | - | 7 | 12 | 50.39% |
| KO240517P00070000 | 2024-05-10 2:39PM EDT | 70.00 | 6.85 | 6.65 | 6.80 | -0.60 | -8.05% | 1 | 2 | 41.41% |
| KO240517P00071000 | 2024-04-23 3:59PM EDT | 71.00 | 10.35 | 7.65 | 8.30 | 0.00 | - | - | 1 | 61.82% |
| KO240517P00072000 | 2024-05-06 3:20PM EDT | 72.00 | 9.80 | 8.65 | 10.80 | 0.00 | - | 7 | 5 | 104.30% |
| KO240517P00073000 | 2024-05-07 3:50PM EDT | 73.00 | 10.45 | 9.65 | 11.75 | 0.00 | - | - | 1 | 109.86% |
| KO240517P00075000 | 2024-05-07 3:50PM EDT | 75.00 | 12.45 | 11.65 | 13.70 | 0.00 | - | 1 | 2 | 121.19% |
| KO240517P00080000 | 2024-05-09 3:52PM EDT | 80.00 | 17.05 | 16.65 | 17.75 | 0.00 | - | 5 | 7 | 122.66% |
| KO240517P00085000 | 2024-05-07 3:50PM EDT | 85.00 | 22.45 | 21.65 | 23.75 | 0.00 | - | 1 | 2 | 175.29% |
© 2024 Yahoo. All rights reserved.