NYSE - Nasdaq Real Time Price • USD
The Coca-Cola Company (KO)
As of 12:46 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 | 21.80 | 22.85 | 0.00 | 0.00% | 2 | 2 | 379.30% |
| KO240426C00048000 | 4/19/2024 2:14 PM | 48 | 11.30 | 13.85 | 14.80 | 0.00 | 0.00% | 3 | 3 | 244.92% |
| KO240426C00049000 | 4/19/2024 2:14 PM | 49 | 10.30 | 12.75 | 13.60 | 0.00 | 0.00% | 3 | 3 | 201.95% |
| KO240426C00050000 | 4/24/2024 7:22 PM | 50 | 11.60 | 11.75 | 12.80 | 0.00 | 0.00% | 6 | 13 | 205.86% |
| KO240426C00053000 | 4/22/2024 7:59 PM | 53 | 7.60 | 8.80 | 8.95 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| KO240426C00054000 | 4/22/2024 7:59 PM | 54 | 6.60 | 7.75 | 8.60 | 0.00 | 0.00% | 5 | 9 | 132.42% |
| KO240426C00055000 | 4/24/2024 4:31 PM | 55 | 6.25 | 6.85 | 6.95 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| KO240426C00056000 | 4/24/2024 3:50 PM | 56 | 5.15 | 5.75 | 6.50 | 0.00 | 0.00% | 2 | 71 | 97.66% |
| KO240426C00057000 | 4/24/2024 5:34 PM | 57 | 4.39 | 4.85 | 4.90 | 0.00 | 0.00% | 2 | 145 | 0.00% |
| KO240426C00058000 | 4/25/2024 3:16 PM | 58 | 3.64 | 3.80 | 4.20 | -0.01 | -0.27% | 9 | 833 | 79.49% |
| KO240426C00059000 | 4/25/2024 3:38 PM | 59 | 2.68 | 2.79 | 2.90 | 0.01 | 0.37% | 30 | 2,206 | 0.00% |
| KO240426C00060000 | 4/25/2024 4:26 PM | 60 | 1.89 | 1.86 | 1.95 | 0.27 | 16.67% | 107 | 3,160 | 0.00% |
| KO240426C00061000 | 4/25/2024 4:23 PM | 61 | 0.88 | 0.90 | 0.96 | 0.21 | 31.34% | 494 | 3,482 | 0.00% |
| KO240426C00062000 | 4/25/2024 4:24 PM | 62 | 0.16 | 0.18 | 0.18 | 0.03 | 23.08% | 6,163 | 5,222 | 10.65% |
| KO240426C00063000 | 4/25/2024 4:23 PM | 63 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 8,131 | 5,488 | 14.84% |
| KO240426C00064000 | 4/25/2024 3:17 PM | 64 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 457 | 693 | 22.27% |
| KO240426C00065000 | 4/25/2024 1:45 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 222 | 31.25% |
| KO240426C00066000 | 4/24/2024 6:02 PM | 66 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 44 | 51.56% |
| KO240426C00067000 | 4/18/2024 1:48 PM | 67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 114 | 46.88% |
| KO240426C00070000 | 4/24/2024 6:20 PM | 70 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 4 | 80.47% |
| KO240426C00075000 | 4/24/2024 6:05 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 93.75% |
| 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 | 106.25% |
| KO240426P00052000 | 4/11/2024 4:49 PM | 52 | 0.01 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 18 | 216.02% |
| KO240426P00053000 | 4/12/2024 7:25 PM | 53 | 0.02 | 0.00 | 1.06 | 0.00 | 0.00% | 15 | 71 | 189.06% |
| 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 | 54.69% |
| KO240426P00057000 | 4/25/2024 3:16 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 774 | 50.00% |
| KO240426P00058000 | 4/25/2024 4:08 PM | 58 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,913 | 41.41% |
| KO240426P00059000 | 4/25/2024 2:57 PM | 59 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 244 | 2,834 | 32.03% |
| KO240426P00060000 | 4/25/2024 4:16 PM | 60 | 0.02 | 0.01 | 0.02 | -0.04 | -80.00% | 483 | 4,733 | 25.39% |
| KO240426P00061000 | 4/25/2024 4:21 PM | 61 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 3,253 | 1,381 | 17.19% |
| KO240426P00062000 | 4/25/2024 4:22 PM | 62 | 0.30 | 0.27 | 0.28 | -0.23 | -43.40% | 1,738 | 295 | 14.45% |
| KO240426P00063000 | 4/25/2024 2:58 PM | 63 | 1.12 | 1.02 | 1.16 | -0.32 | -22.22% | 130 | 20 | 25.98% |
| KO240426P00067000 | 4/24/2024 6:37 PM | 67 | 5.55 | 4.50 | 5.20 | 0.00 | 0.00% | 9 | 3 | 80.47% |
| KO240426P00073000 | 4/24/2024 6:15 PM | 73 | 11.50 | 9.40 | 11.20 | 0.00 | 0.00% | 6 | 2 | 140.23% |
| KO240426P00075000 | 4/24/2024 5:19 PM | 75 | 13.70 | 11.50 | 13.20 | 0.00 | 0.00% | 18 | 0 | 157.81% |
Related Tickers
PEP PepsiCo, Inc.
177.35
-0.03%
CELH Celsius Holdings, Inc.
71.16
-1.17%
COKE Coca-Cola Consolidated, Inc.
829.52
-1.48%
MNST Monster Beverage Corporation
52.47
-3.42%
KDP Keurig Dr Pepper Inc.
33.67
+4.12%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
97.92
+2.44%
COCO The Vita Coco Company, Inc.
23.85
-1.41%
CCEP Coca-Cola Europacific Partners PLC
70.96
+1.87%
OTLY Oatly Group AB
0.8822
-5.15%
PRMW Primo Water Corporation
18.81
-0.21%