NYSE - Delayed Quote • USD
The Coca-Cola Company (KO)
At close: 4:00 PM EDT
After hours: 4:32 PM EDT
| 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 | 20.35 | 21.85 | 0.00 | 0.00% | 2 | 2 | 302.34% |
| KO240426C00048000 | 4/25/2024 5:58 PM | 48 | 14.00 | 11.75 | 13.85 | 2.70 | 23.89% | 1 | 3 | 189.45% |
| KO240426C00049000 | 4/19/2024 2:14 PM | 49 | 10.30 | 12.65 | 12.80 | 0.00 | 0.00% | 3 | 3 | 158.59% |
| KO240426C00050000 | 4/24/2024 7:22 PM | 50 | 11.60 | 9.60 | 11.80 | 0.00 | 0.00% | 6 | 13 | 146.88% |
| KO240426C00053000 | 4/22/2024 7:59 PM | 53 | 7.60 | 8.65 | 8.85 | 0.00 | 0.00% | 1 | 1 | 85.94% |
| KO240426C00054000 | 4/22/2024 7:59 PM | 54 | 6.60 | 7.55 | 8.80 | 0.00 | 0.00% | 5 | 9 | 159.38% |
| KO240426C00055000 | 4/24/2024 4:31 PM | 55 | 6.25 | 5.10 | 8.85 | 0.00 | 0.00% | 1 | 14 | 119.92% |
| KO240426C00056000 | 4/24/2024 3:50 PM | 56 | 5.15 | 5.65 | 5.85 | 0.00 | 0.00% | 2 | 71 | 57.81% |
| KO240426C00057000 | 4/24/2024 5:34 PM | 57 | 4.39 | 2.81 | 4.80 | 0.00 | 0.00% | 2 | 145 | 65.63% |
| KO240426C00058000 | 4/25/2024 7:24 PM | 58 | 3.68 | 3.30 | 3.85 | 0.03 | 0.82% | 104 | 833 | 62.11% |
| KO240426C00059000 | 4/25/2024 7:31 PM | 59 | 2.80 | 2.52 | 2.81 | 0.13 | 4.87% | 41 | 2,206 | 43.56% |
| KO240426C00060000 | 4/25/2024 7:54 PM | 60 | 1.85 | 1.61 | 1.83 | 0.23 | 15.03% | 204 | 3,160 | 33.20% |
| KO240426C00061000 | 4/25/2024 7:56 PM | 61 | 0.80 | 0.76 | 0.83 | 0.13 | 19.40% | 611 | 3,482 | 18.75% |
| KO240426C00062000 | 4/25/2024 7:59 PM | 62 | 0.11 | 0.10 | 0.11 | -0.02 | -16.67% | 8,075 | 5,222 | 11.82% |
| KO240426C00063000 | 4/25/2024 7:54 PM | 63 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 8,772 | 5,488 | 17.38% |
| KO240426C00064000 | 4/25/2024 6:49 PM | 64 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 459 | 693 | 24.22% |
| KO240426C00065000 | 4/25/2024 1:45 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 222 | 32.81% |
| KO240426C00066000 | 4/24/2024 6:02 PM | 66 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 44 | 53.91% |
| KO240426C00067000 | 4/18/2024 1:48 PM | 67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 114 | 49.22% |
| KO240426C00070000 | 4/24/2024 6:20 PM | 70 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 4 | 82.81% |
| KO240426C00075000 | 4/24/2024 6:05 PM | 75 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 1 | 146.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 4/24/2024 5:11 PM | 50 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 2 | 161.72% |
| KO240426P00052000 | 4/11/2024 4:49 PM | 52 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 18 | 136.72% |
| KO240426P00053000 | 4/12/2024 7:25 PM | 53 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 15 | 71 | 124.22% |
| KO240426P00054000 | 4/18/2024 5:58 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 33 | 71.88% |
| KO240426P00055000 | 4/25/2024 3:17 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 136 | 62.50% |
| KO240426P00056000 | 4/24/2024 4:02 PM | 56 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 769 | 53.13% |
| KO240426P00057000 | 4/25/2024 5:56 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 774 | 48.44% |
| KO240426P00058000 | 4/25/2024 7:20 PM | 58 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 16 | 2,913 | 61.33% |
| KO240426P00059000 | 4/25/2024 6:51 PM | 59 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 253 | 2,834 | 29.69% |
| KO240426P00060000 | 4/25/2024 7:09 PM | 60 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 804 | 4,733 | 20.31% |
| KO240426P00061000 | 4/25/2024 7:52 PM | 61 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 7,512 | 1,381 | 14.06% |
| KO240426P00062000 | 4/25/2024 7:59 PM | 62 | 0.34 | 0.33 | 0.36 | -0.19 | -35.85% | 2,455 | 295 | 11.13% |
| KO240426P00063000 | 4/25/2024 7:14 PM | 63 | 1.29 | 1.19 | 1.45 | -0.15 | -10.42% | 137 | 20 | 34.18% |
| KO240426P00067000 | 4/25/2024 7:21 PM | 67 | 5.25 | 5.20 | 7.35 | -0.30 | -5.41% | 1 | 3 | 153.91% |
| KO240426P00073000 | 4/24/2024 6:15 PM | 73 | 11.50 | 11.10 | 13.30 | 0.00 | 0.00% | 6 | 2 | 226.76% |
| KO240426P00075000 | 4/24/2024 5:19 PM | 75 | 13.70 | 12.50 | 13.35 | 0.00 | 0.00% | 18 | 0 | 142.19% |
Related Tickers
PEP PepsiCo, Inc.
176.68
-0.41%
CELH Celsius Holdings, Inc.
71.64
-0.50%
COKE Coca-Cola Consolidated, Inc.
830.98
-1.31%
MNST Monster Beverage Corporation
53.15
-2.17%
KDP Keurig Dr Pepper Inc.
33.84
+4.64%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
98.67
+3.22%
COCO The Vita Coco Company, Inc.
24.11
-0.33%
CCEP Coca-Cola Europacific Partners PLC
70.94
+1.84%
OTLY Oatly Group AB
0.8700
-6.46%
PRMW Primo Water Corporation
18.85
0.00%