NYSE - Delayed Quote USD

The Coca-Cola Company (KO)

61.55 +0.91 (+1.50%)
At close: April 24 at 4:00 PM EDT
61.60 +0.05 (+0.08%)
After hours: April 24 at 7:59 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 4/24/2024 7:22 PM 50 11.60 0.00 0.00 0.00 0.00% 6 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 4/24/2024 4:31 PM 55 6.25 0.00 0.00 0.00 0.00% 1 0 0.00%
KO240426C00056000 4/24/2024 3:50 PM 56 5.15 0.00 0.00 0.00 0.00% 2 0 0.00%
KO240426C00057000 4/24/2024 5:34 PM 57 4.39 0.00 0.00 0.00 0.00% 2 0 0.00%
KO240426C00058000 4/24/2024 7:38 PM 58 3.65 0.00 0.00 0.00 0.00% 23 0 0.00%
KO240426C00059000 4/24/2024 7:50 PM 59 2.67 0.00 0.00 0.00 0.00% 85 0 0.00%
KO240426C00060000 4/24/2024 7:59 PM 60 1.62 0.00 0.00 0.00 0.00% 538 0 0.00%
KO240426C00061000 4/24/2024 7:59 PM 61 0.67 0.00 0.00 0.00 0.00% 2,762 0 0.00%
KO240426C00062000 4/24/2024 7:58 PM 62 0.13 0.00 0.00 0.00 0.00% 5,737 0 3.13%
KO240426C00063000 4/24/2024 7:59 PM 63 0.02 0.00 0.00 0.00 0.00% 3,270 0 6.25%
KO240426C00064000 4/24/2024 7:59 PM 64 0.01 0.00 0.00 0.00 0.00% 210 0 12.50%
KO240426C00065000 4/24/2024 6:05 PM 65 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
KO240426C00066000 4/24/2024 6:02 PM 66 0.05 0.00 0.00 0.00 0.00% 2 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 4/24/2024 6:20 PM 70 0.06 0.00 0.00 0.00 0.00% 4 0 50.00%
KO240426C00075000 4/24/2024 6:05 PM 75 0.01 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 4/24/2024 5:11 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 50.00%
KO240426P00054000 4/18/2024 5:58 PM 54 0.01 0.00 0.00 0.00 0.00% 31 0 50.00%
KO240426P00055000 4/24/2024 3:33 PM 55 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
KO240426P00056000 4/24/2024 4:02 PM 56 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
KO240426P00057000 4/24/2024 6:48 PM 57 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
KO240426P00058000 4/24/2024 7:24 PM 58 0.01 0.00 0.00 0.00 0.00% 181 0 25.00%
KO240426P00059000 4/24/2024 7:59 PM 59 0.03 0.00 0.00 0.00 0.00% 1,616 0 12.50%
KO240426P00060000 4/24/2024 7:59 PM 60 0.06 0.00 0.00 0.00 0.00% 1,893 0 12.50%
KO240426P00061000 4/24/2024 7:57 PM 61 0.09 0.00 0.00 0.00 0.00% 1,518 0 3.13%
KO240426P00062000 4/24/2024 7:59 PM 62 0.53 0.00 0.00 0.00 0.00% 480 0 0.00%
KO240426P00063000 4/24/2024 7:57 PM 63 1.44 0.00 0.00 0.00 0.00% 42 0 0.00%
KO240426P00067000 4/24/2024 6:37 PM 67 5.55 0.00 0.00 0.00 0.00% 9 0 0.00%
KO240426P00073000 4/24/2024 6:15 PM 73 11.50 0.00 0.00 0.00 0.00% 6 0 0.00%
KO240426P00075000 4/24/2024 5:19 PM 75 13.70 0.00 0.00 0.00 0.00% 18 0 0.00%

Related Tickers

PEP PepsiCo, Inc.
177.41
+3.62%
 
CELH Celsius Holdings, Inc.
72.00
-0.04%
 
COKE Coca-Cola Consolidated, Inc.
842.49
+1.38%
 
MNST Monster Beverage Corporation
54.33
+1.12%
 
KDP Keurig Dr Pepper Inc.
32.34
+1.83%
 
COCO The Vita Coco Company, Inc.
24.19
+2.46%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
95.59
+1.12%
 
CCEP Coca-Cola Europacific Partners PLC
69.66
+0.77%
 
OTLY Oatly Group AB
0.9301
-3.11%
 
FIZZ National Beverage Corp.
44.53
+0.25%