NYSE - Nasdaq Real Time Price • USD
The Coca-Cola Company (KO)
As of 11:33 AM EDT. Market Open.
| 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 | 21.60 | 22.00 | 0.00 | 0.00% | 2 | 2 | 429.69% |
| KO240426C00048000 | 4/25/2024 5:58 PM | 48 | 14.00 | 13.60 | 13.70 | 0.00 | 0.00% | 1 | 4 | 198.44% |
| KO240426C00049000 | 4/19/2024 2:14 PM | 49 | 10.30 | 12.35 | 12.70 | 0.00 | 0.00% | 3 | 3 | 184.38% |
| KO240426C00050000 | 4/24/2024 7:22 PM | 50 | 11.60 | 11.60 | 11.70 | 0.00 | 0.00% | 6 | 13 | 168.75% |
| KO240426C00053000 | 4/22/2024 7:59 PM | 53 | 7.60 | 8.60 | 8.70 | 0.00 | 0.00% | 1 | 1 | 128.13% |
| KO240426C00054000 | 4/22/2024 7:59 PM | 54 | 6.60 | 7.60 | 7.70 | 0.00 | 0.00% | 5 | 9 | 112.50% |
| KO240426C00055000 | 4/24/2024 4:31 PM | 55 | 6.25 | 6.65 | 6.75 | 0.00 | 0.00% | 1 | 14 | 99.22% |
| KO240426C00056000 | 4/24/2024 3:50 PM | 56 | 5.15 | 5.60 | 5.70 | 0.00 | 0.00% | 2 | 71 | 85.94% |
| KO240426C00057000 | 4/24/2024 5:34 PM | 57 | 4.39 | 4.60 | 4.70 | 0.00 | 0.00% | 2 | 145 | 71.88% |
| KO240426C00058000 | 4/26/2024 3:07 PM | 58 | 3.68 | 3.60 | 3.70 | 0.00 | 0.00% | 3 | 820 | 58.59% |
| KO240426C00059000 | 4/26/2024 3:07 PM | 59 | 2.68 | 2.64 | 2.70 | -0.12 | -4.29% | 44 | 2,194 | 44.53% |
| KO240426C00060000 | 4/26/2024 3:14 PM | 60 | 1.65 | 1.63 | 1.72 | -0.20 | -10.81% | 155 | 2,998 | 35.94% |
| KO240426C00061000 | 4/26/2024 3:16 PM | 61 | 0.64 | 0.65 | 0.73 | -0.16 | -19.05% | 506 | 3,252 | 19.73% |
| KO240426C00062000 | 4/26/2024 3:15 PM | 62 | 0.02 | 0.01 | 0.02 | -0.09 | -90.00% | 1,449 | 2,061 | 8.99% |
| KO240426C00063000 | 4/26/2024 3:17 PM | 63 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 143 | 7,483 | 21.88% |
| KO240426C00064000 | 4/26/2024 3:17 PM | 64 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 981 | 35.16% |
| KO240426C00065000 | 4/26/2024 3:01 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 222 | 46.88% |
| KO240426C00066000 | 4/24/2024 6:02 PM | 66 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 44 | 53.13% |
| KO240426C00067000 | 4/18/2024 1:48 PM | 67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 114 | 65.63% |
| KO240426C00070000 | 4/24/2024 6:20 PM | 70 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4 | 93.75% |
| KO240426C00075000 | 4/24/2024 6:05 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 137.50% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 2 | 150.00% |
| KO240426P00052000 | 4/11/2024 4:49 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 18 | 125.00% |
| KO240426P00053000 | 4/12/2024 7:25 PM | 53 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 71 | 112.50% |
| KO240426P00054000 | 4/18/2024 5:58 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 33 | 98.44% |
| KO240426P00055000 | 4/25/2024 3:17 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 136 | 87.50% |
| KO240426P00056000 | 4/24/2024 4:02 PM | 56 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 769 | 75.00% |
| KO240426P00057000 | 4/26/2024 3:07 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 766 | 62.50% |
| KO240426P00058000 | 4/26/2024 3:07 PM | 58 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,902 | 50.00% |
| KO240426P00059000 | 4/26/2024 2:42 PM | 59 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 2,796 | 42.19% |
| KO240426P00060000 | 4/26/2024 2:06 PM | 60 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 70 | 4,813 | 32.03% |
| KO240426P00061000 | 4/26/2024 2:52 PM | 61 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,197 | 5,113 | 13.28% |
| KO240426P00062000 | 4/26/2024 3:17 PM | 62 | 0.36 | 0.33 | 0.36 | 0.02 | 5.41% | 312 | 935 | 11.91% |
| KO240426P00063000 | 4/26/2024 3:17 PM | 63 | 1.38 | 1.15 | 1.36 | 0.09 | 6.98% | 20 | 43 | 30.86% |
| KO240426P00067000 | 4/25/2024 7:21 PM | 67 | 5.25 | 5.25 | 5.40 | 0.00 | 0.00% | 1 | 3 | 70.31% |
| KO240426P00073000 | 4/24/2024 6:15 PM | 73 | 11.50 | 11.15 | 11.40 | 0.00 | 0.00% | 6 | 2 | 177.34% |
| KO240426P00075000 | 4/24/2024 5:19 PM | 75 | 13.70 | 12.90 | 13.40 | 0.00 | 0.00% | 18 | 0 | 199.61% |
Related Tickers
PEP PepsiCo, Inc.
176.56
-0.07%
CELH Celsius Holdings, Inc.
72.68
+1.45%
MNST Monster Beverage Corporation
53.23
+0.15%
COKE Coca-Cola Consolidated, Inc.
827.83
-0.38%
KDP Keurig Dr Pepper Inc.
33.78
-0.19%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
99.56
+0.90%
COCO The Vita Coco Company, Inc.
24.69
+2.41%
CCEP Coca-Cola Europacific Partners PLC
71.71
+1.09%
OTLY Oatly Group AB
0.9642
+10.83%
PRMW Primo Water Corporation
18.89
+0.19%