NYSE - Nasdaq Real Time Price • USD
The Coca-Cola Company (KO)
As of 2:28 PM 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 | 20.55 | 20.70 | 0.00 | 0.00% | 2 | 2 | 187.50% |
| KO240426C00048000 | 4/19/2024 2:14 PM | 48 | 11.30 | 12.60 | 12.70 | 0.00 | 0.00% | 3 | 3 | 89.06% |
| KO240426C00049000 | 4/19/2024 2:14 PM | 49 | 10.30 | 11.40 | 11.70 | 0.00 | 0.00% | 3 | 3 | 105.08% |
| KO240426C00050000 | 4/22/2024 7:59 PM | 50 | 10.60 | 10.60 | 10.70 | 0.00 | 0.00% | 4 | 14 | 75.00% |
| KO240426C00053000 | 4/22/2024 7:59 PM | 53 | 7.60 | 7.60 | 7.70 | 0.00 | 0.00% | 1 | 1 | 54.69% |
| KO240426C00054000 | 4/22/2024 7:59 PM | 54 | 6.60 | 6.60 | 6.70 | 0.00 | 0.00% | 5 | 9 | 62.89% |
| KO240426C00055000 | 4/19/2024 6:28 PM | 55 | 5.00 | 5.60 | 5.70 | 0.00 | 0.00% | 10 | 14 | 54.69% |
| KO240426C00056000 | 4/22/2024 2:23 PM | 56 | 4.05 | 4.60 | 4.70 | 0.00 | 0.00% | 50 | 71 | 46.48% |
| KO240426C00057000 | 4/23/2024 2:00 PM | 57 | 3.51 | 3.60 | 3.70 | -0.09 | -2.50% | 100 | 165 | 37.89% |
| KO240426C00058000 | 4/23/2024 5:22 PM | 58 | 2.54 | 2.63 | 2.71 | 0.03 | 1.20% | 28 | 852 | 30.47% |
| KO240426C00059000 | 4/23/2024 6:06 PM | 59 | 1.66 | 1.65 | 1.72 | 0.08 | 5.13% | 60 | 2,224 | 22.07% |
| KO240426C00060000 | 4/23/2024 6:08 PM | 60 | 0.78 | 0.73 | 0.78 | 0.06 | 8.33% | 1,562 | 2,484 | 14.94% |
| KO240426C00061000 | 4/23/2024 6:10 PM | 61 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 2,182 | 3,555 | 12.11% |
| KO240426C00062000 | 4/23/2024 5:48 PM | 62 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 886 | 4,285 | 13.28% |
| KO240426C00063000 | 4/23/2024 5:35 PM | 63 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 46 | 3,982 | 17.97% |
| KO240426C00064000 | 4/23/2024 4:43 PM | 64 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 505 | 24.22% |
| KO240426C00065000 | 4/19/2024 7:39 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 222 | 30.47% |
| KO240426C00066000 | 3/28/2024 6:41 PM | 66 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 42 | 46.48% |
| KO240426C00067000 | 4/18/2024 1:48 PM | 67 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 114 | 71.29% |
| KO240426C00070000 | 4/19/2024 7:39 PM | 70 | 0.06 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 105.27% |
| KO240426C00075000 | 4/19/2024 7:39 PM | 75 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 75.00% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 2 | 68.75% |
| KO240426P00052000 | 4/11/2024 4:49 PM | 52 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 18 | 60.94% |
| KO240426P00053000 | 4/12/2024 7:25 PM | 53 | 0.02 | 0.00 | 0.65 | 0.00 | 0.00% | 15 | 71 | 104.49% |
| KO240426P00054000 | 4/18/2024 5:58 PM | 54 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 31 | 33 | 65.82% |
| KO240426P00055000 | 4/22/2024 2:35 PM | 55 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 138 | 45.31% |
| KO240426P00056000 | 4/23/2024 2:56 PM | 56 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 773 | 34.38% |
| KO240426P00057000 | 4/23/2024 4:46 PM | 57 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 94 | 806 | 30.86% |
| KO240426P00058000 | 4/23/2024 4:49 PM | 58 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 46 | 2,902 | 23.44% |
| KO240426P00059000 | 4/23/2024 6:03 PM | 59 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 416 | 1,896 | 18.36% |
| KO240426P00060000 | 4/23/2024 6:03 PM | 60 | 0.10 | 0.10 | 0.11 | -0.05 | -31.25% | 872 | 4,034 | 13.38% |
| KO240426P00061000 | 4/23/2024 5:36 PM | 61 | 0.59 | 0.50 | 0.53 | 0.00 | 0.00% | 125 | 233 | 12.50% |
| KO240426P00062000 | 4/23/2024 4:20 PM | 62 | 1.67 | 1.36 | 1.44 | 0.20 | 13.61% | 5 | 164 | 18.95% |
| KO240426P00063000 | 4/23/2024 3:57 PM | 63 | 2.79 | 2.08 | 2.42 | -0.02 | -0.71% | 1 | 9 | 25.78% |
| KO240426P00067000 | 4/19/2024 6:09 PM | 67 | 7.30 | 6.35 | 6.45 | 0.00 | 0.00% | 3 | 3 | 50.78% |
| KO240426P00073000 | 4/19/2024 2:14 PM | 73 | 13.75 | 12.35 | 12.45 | 0.00 | 0.00% | 2 | 2 | 85.16% |
| KO240426P00075000 | 4/18/2024 1:51 PM | 75 | 16.25 | 14.15 | 14.45 | 0.00 | 0.00% | - | 0 | 108.20% |
Related Tickers
PEP PepsiCo, Inc.
172.84
-2.05%
CELH Celsius Holdings, Inc.
71.88
+2.99%
COKE Coca-Cola Consolidated, Inc.
833.61
+0.36%
MNST Monster Beverage Corporation
53.52
-0.16%
KDP Keurig Dr Pepper Inc.
31.81
+0.14%
COCO The Vita Coco Company, Inc.
23.59
+2.21%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
94.80
-0.17%
CCEP Coca-Cola Europacific Partners PLC
69.35
+0.35%
OTLY Oatly Group AB
0.9766
+2.71%
PRMW Primo Water Corporation
18.85
+1.26%