NYSE - Delayed Quote USD

The Coca-Cola Company (KO)

60.64 +0.09 (+0.15%)
At close: April 23 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KO240426C00040000 4/19/2024 4:15 PM 40 19.55 0.00 0.00 0.00 0.00% 2 0 0.00%
KO240426C00048000 4/19/2024 2:14 PM 48 11.30 0.00 0.00 0.00 0.00% 3 0 0.00%
KO240426C00049000 4/19/2024 2:14 PM 49 10.30 0.00 0.00 0.00 0.00% 3 0 0.00%
KO240426C00050000 4/22/2024 7:59 PM 50 10.60 0.00 0.00 0.00 0.00% 4 0 0.00%
KO240426C00053000 4/22/2024 7:59 PM 53 7.60 0.00 0.00 0.00 0.00% 1 0 0.00%
KO240426C00054000 4/22/2024 7:59 PM 54 6.60 0.00 0.00 0.00 0.00% 5 0 0.00%
KO240426C00055000 4/19/2024 6:28 PM 55 5.00 0.00 0.00 0.00 0.00% 10 0 0.00%
KO240426C00056000 4/22/2024 2:23 PM 56 4.05 0.00 0.00 0.00 0.00% 50 0 0.00%
KO240426C00057000 4/23/2024 7:59 PM 57 3.70 0.00 0.00 0.00 0.00% 103 0 0.00%
KO240426C00058000 4/23/2024 7:52 PM 58 2.68 0.00 0.00 0.00 0.00% 35 0 0.00%
KO240426C00059000 4/23/2024 7:52 PM 59 1.68 0.00 0.00 0.00 0.00% 102 0 0.00%
KO240426C00060000 4/23/2024 7:58 PM 60 0.74 0.00 0.00 0.00 0.00% 2,783 0 0.00%
KO240426C00061000 4/23/2024 7:59 PM 61 0.16 0.00 0.00 0.00 0.00% 2,999 0 1.56%
KO240426C00062000 4/23/2024 7:42 PM 62 0.01 0.00 0.00 0.00 0.00% 936 0 6.25%
KO240426C00063000 4/23/2024 7:51 PM 63 0.01 0.00 0.00 0.00 0.00% 53 0 12.50%
KO240426C00064000 4/23/2024 4:43 PM 64 0.01 0.00 0.00 0.00 0.00% 17 0 12.50%
KO240426C00065000 4/19/2024 7:39 PM 65 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
KO240426C00066000 3/28/2024 6:41 PM 66 0.03 0.00 0.00 0.00 0.00% 30 0 25.00%
KO240426C00067000 4/18/2024 1:48 PM 67 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
KO240426C00070000 4/19/2024 7:39 PM 70 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
KO240426C00075000 4/19/2024 7:39 PM 75 0.09 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KO240426P00050000 4/22/2024 4:53 PM 50 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
KO240426P00052000 4/11/2024 4:49 PM 52 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
KO240426P00053000 4/12/2024 7:25 PM 53 0.02 0.00 0.00 0.00 0.00% 15 0 25.00%
KO240426P00054000 4/18/2024 5:58 PM 54 0.01 0.00 0.00 0.00 0.00% 31 0 25.00%
KO240426P00055000 4/22/2024 2:35 PM 55 0.01 0.00 0.00 0.00 0.00% 16 0 25.00%
KO240426P00056000 4/23/2024 2:56 PM 56 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
KO240426P00057000 4/23/2024 7:06 PM 57 0.02 0.00 0.00 0.00 0.00% 177 0 12.50%
KO240426P00058000 4/23/2024 7:33 PM 58 0.01 0.00 0.00 0.00 0.00% 52 0 12.50%
KO240426P00059000 4/23/2024 7:59 PM 59 0.02 0.00 0.00 0.00 0.00% 561 0 6.25%
KO240426P00060000 4/23/2024 7:59 PM 60 0.10 0.00 0.00 0.00 0.00% 1,316 0 3.13%
KO240426P00061000 4/23/2024 7:56 PM 61 0.50 0.00 0.00 0.00 0.00% 134 0 0.00%
KO240426P00062000 4/23/2024 4:20 PM 62 1.67 0.00 0.00 0.00 0.00% 5 0 0.00%
KO240426P00063000 4/23/2024 3:57 PM 63 2.79 0.00 0.00 0.00 0.00% 1 0 0.00%
KO240426P00067000 4/19/2024 6:09 PM 67 7.30 0.00 0.00 0.00 0.00% 3 0 0.00%
KO240426P00073000 4/19/2024 2:14 PM 73 13.75 0.00 0.00 0.00 0.00% 2 0 0.00%
KO240426P00075000 4/18/2024 1:51 PM 75 16.25 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

PEP PepsiCo, Inc.
171.22
-2.97%
 
CELH Celsius Holdings, Inc.
72.03
+3.21%
 
COKE Coca-Cola Consolidated, Inc.
831.01
+0.04%
 
MNST Monster Beverage Corporation
53.73
+0.24%
 
KDP Keurig Dr Pepper Inc.
31.76
0.00%
 
COCO The Vita Coco Company, Inc.
23.61
+2.30%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
94.53
-0.45%
 
CCEP Coca-Cola Europacific Partners PLC
69.13
+0.04%
 
OTLY Oatly Group AB
0.9600
+0.97%
 
PRMW Primo Water Corporation
18.74
+0.70%