NYSE - Delayed Quote • USD
The Coca-Cola Company (KO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503C00040000 | 4/18/2024 5:29 PM | 40 | 18.85 | 21.10 | 21.90 | 0.00 | 0.00% | - | 112 | 172.27% |
| KO240503C00049000 | 4/17/2024 1:34 PM | 49 | 9.45 | 11.90 | 12.90 | 0.00 | 0.00% | - | 1 | 101.17% |
| KO240503C00050000 | 4/26/2024 4:56 PM | 50 | 11.80 | 10.45 | 11.90 | 1.00 | 9.26% | 8 | 8 | 93.95% |
| KO240503C00052000 | 4/23/2024 7:59 PM | 52 | 8.75 | 8.90 | 9.90 | 0.00 | 0.00% | 6 | 7 | 79.49% |
| KO240503C00054000 | 4/17/2024 6:42 PM | 54 | 4.70 | 7.35 | 7.90 | 0.00 | 0.00% | - | 7 | 65.33% |
| KO240503C00056000 | 4/24/2024 5:21 PM | 56 | 5.40 | 3.80 | 5.95 | 0.00 | 0.00% | 1 | 15 | 54.88% |
| KO240503C00057000 | 4/25/2024 2:36 PM | 57 | 4.99 | 3.75 | 4.90 | 0.00 | 0.00% | 1 | 13 | 43.95% |
| KO240503C00058000 | 4/26/2024 7:21 PM | 58 | 3.97 | 2.80 | 3.95 | 0.06 | 1.53% | 27 | 116 | 39.65% |
| KO240503C00059000 | 4/26/2024 7:51 PM | 59 | 2.99 | 2.76 | 2.97 | 0.08 | 2.75% | 371 | 899 | 32.81% |
| KO240503C00060000 | 4/26/2024 7:57 PM | 60 | 2.00 | 1.91 | 2.03 | -0.03 | -1.48% | 308 | 2,624 | 26.95% |
| KO240503C00061000 | 4/26/2024 7:58 PM | 61 | 1.18 | 1.14 | 1.18 | -0.03 | -2.48% | 299 | 1,287 | 22.22% |
| KO240503C00062000 | 4/26/2024 7:58 PM | 62 | 0.58 | 0.56 | 0.59 | -0.05 | -7.94% | 833 | 2,099 | 20.85% |
| KO240503C00063000 | 4/26/2024 7:59 PM | 63 | 0.24 | 0.21 | 0.23 | -0.03 | -11.11% | 486 | 1,513 | 19.83% |
| KO240503C00064000 | 4/26/2024 7:53 PM | 64 | 0.09 | 0.07 | 0.08 | 0.01 | 12.50% | 302 | 503 | 20.02% |
| KO240503C00065000 | 4/26/2024 7:52 PM | 65 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 82 | 105 | 21.09% |
| KO240503C00066000 | 4/26/2024 6:39 PM | 66 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 45 | 24.61% |
| KO240503C00068000 | 4/1/2024 1:38 PM | 68 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | - | 4 | 48.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00040000 | 4/15/2024 3:33 PM | 40 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | - | 3 | 128.13% |
| KO240503P00045000 | 4/10/2024 5:51 PM | 45 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | - | 10 | 95.31% |
| KO240503P00049000 | 4/11/2024 4:53 PM | 49 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | - | 2 | 87.89% |
| KO240503P00050000 | 4/18/2024 3:17 PM | 50 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 41 | 81.64% |
| KO240503P00051000 | 4/17/2024 2:40 PM | 51 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 10 | 27 | 66.41% |
| KO240503P00052000 | 4/24/2024 2:54 PM | 52 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 143 | 51.56% |
| KO240503P00053000 | 4/24/2024 4:24 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 61 | 46.09% |
| KO240503P00054000 | 4/26/2024 7:25 PM | 54 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 181 | 346 | 44.92% |
| KO240503P00055000 | 4/26/2024 6:28 PM | 55 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 6 | 128 | 39.45% |
| KO240503P00056000 | 4/26/2024 6:45 PM | 56 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 36 | 732 | 36.33% |
| KO240503P00057000 | 4/26/2024 7:41 PM | 57 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 121 | 770 | 30.86% |
| KO240503P00058000 | 4/26/2024 7:53 PM | 58 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 353 | 613 | 26.56% |
| KO240503P00059000 | 4/26/2024 7:53 PM | 59 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 356 | 1,173 | 24.02% |
| KO240503P00060000 | 4/26/2024 7:59 PM | 60 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 837 | 2,123 | 21.39% |
| KO240503P00061000 | 4/26/2024 7:59 PM | 61 | 0.34 | 0.35 | 0.38 | -0.05 | -12.82% | 592 | 710 | 20.31% |
| KO240503P00062000 | 4/26/2024 7:59 PM | 62 | 0.75 | 0.77 | 0.80 | -0.07 | -8.54% | 326 | 335 | 19.39% |
| KO240503P00063000 | 4/26/2024 7:55 PM | 63 | 1.46 | 1.40 | 1.63 | 0.01 | 0.69% | 114 | 345 | 24.85% |
| KO240503P00064000 | 4/26/2024 7:51 PM | 64 | 2.20 | 2.23 | 2.44 | -0.26 | -10.57% | 505 | 4 | 25.59% |
| KO240503P00070000 | 4/17/2024 6:15 PM | 70 | 11.55 | 8.15 | 9.10 | 0.00 | 0.00% | - | 0 | 74.41% |
| KO240503P00072000 | 4/23/2024 7:59 PM | 72 | 11.35 | 10.15 | 11.15 | 0.00 | 0.00% | 1 | 4 | 87.30% |
Related Tickers
PEP PepsiCo, Inc.
175.58
-0.62%
CELH Celsius Holdings, Inc.
73.16
+2.12%
MNST Monster Beverage Corporation
53.37
+0.41%
COKE Coca-Cola Consolidated, Inc.
822.44
-1.03%
KDP Keurig Dr Pepper Inc.
33.72
-0.35%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
99.61
+0.95%
COCO The Vita Coco Company, Inc.
24.75
+2.65%
CCEP Coca-Cola Europacific Partners PLC
71.50
+0.79%
OTLY Oatly Group AB
0.9950
+14.37%
PRMW Primo Water Corporation
18.95
+0.53%