NYSE - Delayed Quote • USD
The Coca-Cola Company (KO)
At close: 4:00 PM EDT
After hours: 6:19 PM EDT
| 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 | 20.35 | 21.85 | 0.00 | 0.00% | 2 | 2 | 295.31% |
| KO240426C00048000 | 4/19/2024 2:14 PM | 48 | 11.30 | 12.60 | 13.85 | 0.00 | 0.00% | 3 | 3 | 188.28% |
| KO240426C00049000 | 4/19/2024 2:14 PM | 49 | 10.30 | 11.00 | 12.80 | 0.00 | 0.00% | 3 | 3 | 168.55% |
| KO240426C00050000 | 4/24/2024 7:22 PM | 50 | 11.60 | 10.80 | 12.40 | 1.00 | 9.43% | 6 | 14 | 114.84% |
| KO240426C00053000 | 4/22/2024 7:59 PM | 53 | 7.60 | 6.60 | 9.65 | 0.00 | 0.00% | 1 | 1 | 193.95% |
| KO240426C00054000 | 4/22/2024 7:59 PM | 54 | 6.60 | 7.40 | 7.95 | 0.00 | 0.00% | 5 | 9 | 92.77% |
| KO240426C00055000 | 4/24/2024 4:31 PM | 55 | 6.25 | 6.30 | 7.20 | 1.25 | 25.00% | 1 | 14 | 92.19% |
| KO240426C00056000 | 4/24/2024 3:41 PM | 56 | 5.15 | 5.10 | 5.65 | 1.10 | 27.16% | 2 | 71 | 68.36% |
| KO240426C00057000 | 4/24/2024 5:34 PM | 57 | 4.39 | 4.30 | 4.65 | 0.69 | 18.65% | 2 | 145 | 58.01% |
| KO240426C00058000 | 4/24/2024 7:38 PM | 58 | 3.65 | 2.44 | 3.65 | 0.97 | 36.19% | 23 | 826 | 47.66% |
| KO240426C00059000 | 4/24/2024 7:50 PM | 59 | 2.67 | 1.21 | 2.80 | 0.99 | 58.93% | 85 | 2,226 | 49.41% |
| KO240426C00060000 | 4/24/2024 7:59 PM | 60 | 1.62 | 1.53 | 1.66 | 0.88 | 118.92% | 538 | 3,250 | 26.66% |
| KO240426C00061000 | 4/24/2024 7:59 PM | 61 | 0.67 | 0.64 | 0.71 | 0.51 | 318.75% | 2,762 | 3,684 | 16.80% |
| KO240426C00062000 | 4/24/2024 7:58 PM | 62 | 0.13 | 0.09 | 0.11 | 0.12 | 1,200.00% | 5,737 | 4,871 | 12.50% |
| KO240426C00063000 | 4/24/2024 7:59 PM | 63 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 3,270 | 3,983 | 16.02% |
| KO240426C00064000 | 4/24/2024 7:59 PM | 64 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 210 | 488 | 21.09% |
| KO240426C00065000 | 4/19/2024 7:39 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 222 | 28.13% |
| KO240426C00066000 | 4/24/2024 6:02 PM | 66 | 0.05 | 0.00 | 0.04 | 0.02 | 66.67% | 2 | 42 | 43.75% |
| KO240426C00067000 | 4/18/2024 1:48 PM | 67 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 114 | 51.17% |
| KO240426C00070000 | 4/24/2024 6:20 PM | 70 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 1 | 67.19% |
| KO240426C00075000 | 4/19/2024 7:39 PM | 75 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 1 | 81.25% |
| 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 | 84.38% |
| KO240426P00052000 | 4/11/2024 4:49 PM | 52 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 18 | 81.25% |
| KO240426P00053000 | 4/12/2024 7:25 PM | 53 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 15 | 71 | 101.56% |
| KO240426P00054000 | 4/18/2024 5:58 PM | 54 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 31 | 33 | 83.59% |
| KO240426P00055000 | 4/22/2024 2:35 PM | 55 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 138 | 53.13% |
| KO240426P00056000 | 4/24/2024 4:02 PM | 56 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 771 | 53.91% |
| KO240426P00057000 | 4/24/2024 6:48 PM | 57 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 774 | 38.28% |
| KO240426P00058000 | 4/24/2024 7:24 PM | 58 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 181 | 2,897 | 30.47% |
| KO240426P00059000 | 4/24/2024 7:59 PM | 59 | 0.03 | 0.01 | 0.02 | 0.01 | 50.00% | 1,616 | 1,993 | 25.78% |
| KO240426P00060000 | 4/24/2024 7:59 PM | 60 | 0.06 | 0.02 | 0.03 | -0.04 | -40.00% | 1,893 | 4,642 | 18.75% |
| KO240426P00061000 | 4/24/2024 7:57 PM | 61 | 0.09 | 0.09 | 0.10 | -0.41 | -82.00% | 1,518 | 252 | 13.48% |
| KO240426P00062000 | 4/24/2024 7:59 PM | 62 | 0.53 | 0.49 | 0.56 | -1.14 | -68.26% | 480 | 86 | 12.50% |
| KO240426P00063000 | 4/24/2024 7:57 PM | 63 | 1.44 | 1.38 | 1.69 | -1.35 | -48.39% | 42 | 9 | 33.40% |
| KO240426P00067000 | 4/24/2024 6:37 PM | 67 | 5.55 | 4.75 | 6.45 | -1.75 | -23.97% | 9 | 3 | 67.58% |
| KO240426P00073000 | 4/24/2024 6:15 PM | 73 | 11.50 | 9.40 | 12.80 | -2.25 | -16.36% | 6 | 2 | 213.87% |
| KO240426P00075000 | 4/24/2024 5:19 PM | 75 | 13.70 | 12.15 | 15.05 | -2.55 | -15.69% | 18 | 0 | 129.30% |
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%