NYSE - Nasdaq Real Time Price • USD
The Coca-Cola Company (KO)
As of 1:53 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419C00035000 | 4/18/2024 1:51 PM | 35 | 23.70 | 23.70 | 25.30 | 0.00 | 0.00% | 5 | 2 | 723.83% |
| KO240419C00040000 | 4/15/2024 7:31 PM | 40 | 18.30 | 18.05 | 20.95 | 0.00 | 0.00% | 1 | 3 | 705.47% |
| KO240419C00042500 | 3/6/2024 3:06 PM | 42.5 | 17.50 | 16.85 | 16.95 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KO240419C00045000 | 4/15/2024 7:31 PM | 45 | 13.30 | 13.40 | 14.70 | 0.00 | 0.00% | 2 | 8 | 221.88% |
| KO240419C00047500 | 4/16/2024 2:34 PM | 47.5 | 10.75 | 10.50 | 13.95 | 0.00 | 0.00% | 1 | 4 | 209.38% |
| KO240419C00048000 | 4/10/2024 7:24 PM | 48 | 11.00 | 10.05 | 11.70 | 0.00 | 0.00% | 1 | 3 | 175.00% |
| KO240419C00049000 | 4/10/2024 3:38 PM | 49 | 9.85 | 9.20 | 11.60 | 0.00 | 0.00% | 1 | 2 | 381.05% |
| KO240419C00050000 | 4/19/2024 1:43 PM | 50 | 9.07 | 8.80 | 9.70 | 0.97 | 11.98% | 2 | 15 | 146.88% |
| KO240419C00051000 | 4/16/2024 1:39 PM | 51 | 7.35 | 8.05 | 8.70 | 0.00 | 0.00% | 2 | 5 | 131.25% |
| KO240419C00052000 | 4/15/2024 7:21 PM | 52 | 6.20 | 7.45 | 7.85 | 0.00 | 0.00% | 3 | 4 | 179.69% |
| KO240419C00052500 | 4/16/2024 7:35 PM | 52.5 | 5.60 | 6.70 | 7.20 | 0.00 | 0.00% | 1 | 17 | 110.94% |
| KO240419C00054000 | 4/18/2024 1:54 PM | 54 | 4.80 | 5.25 | 6.15 | 0.00 | 0.00% | 2 | 16 | 89.06% |
| KO240419C00055000 | 4/19/2024 4:53 PM | 55 | 4.70 | 4.60 | 4.70 | 1.35 | 40.30% | 6 | 156 | 75.00% |
| KO240419C00056000 | 4/18/2024 5:29 PM | 56 | 2.78 | 2.89 | 3.70 | 0.00 | 0.00% | 6 | 45 | 60.94% |
| KO240419C00057000 | 4/19/2024 5:10 PM | 57 | 2.73 | 2.60 | 2.65 | 0.94 | 52.51% | 20 | 9,562 | 0.00% |
| KO240419C00057500 | 4/19/2024 3:22 PM | 57.5 | 1.98 | 2.08 | 2.16 | 0.75 | 60.98% | 11 | 944 | 0.00% |
| KO240419C00058000 | 4/19/2024 5:12 PM | 58 | 1.72 | 1.59 | 1.67 | 0.93 | 117.72% | 219 | 1,279 | 0.00% |
| KO240419C00059000 | 4/19/2024 5:34 PM | 59 | 0.64 | 0.58 | 0.65 | 0.49 | 326.67% | 3,636 | 5,056 | 0.00% |
| KO240419C00060000 | 4/19/2024 5:33 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 894 | 12,773 | 7.42% |
| KO240419C00061000 | 4/19/2024 4:27 PM | 61 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 276 | 5,039 | 22.66% |
| KO240419C00062000 | 4/19/2024 3:38 PM | 62 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 157 | 3,494 | 35.94% |
| KO240419C00062500 | 4/19/2024 4:18 PM | 62.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 17 | 13,396 | 42.19% |
| KO240419C00063000 | 4/19/2024 4:14 PM | 63 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 155 | 471 | 48.44% |
| KO240419C00064000 | 4/19/2024 4:13 PM | 64 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 250 | 56.25% |
| KO240419C00065000 | 4/18/2024 6:04 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 3,647 | 65.63% |
| KO240419C00067500 | 4/9/2024 1:33 PM | 67.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 806 | 90.63% |
| KO240419C00070000 | 4/12/2024 2:38 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 122 | 115.63% |
| KO240419C00075000 | 1/30/2024 6:24 PM | 75 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 307.03% |
| KO240419C00080000 | 2/2/2024 7:53 PM | 80 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 63 | 64 | 418.75% |
| KO240419C00090000 | 4/8/2024 1:47 PM | 90 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 268.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419P00035000 | 4/18/2024 1:30 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6 | 350.00% |
| KO240419P00042500 | 4/16/2024 2:34 PM | 42.5 | 0.15 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 237.50% |
| KO240419P00045000 | 2/9/2024 8:04 PM | 45 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 57 | 85 | 278.13% |
| KO240419P00047500 | 4/8/2024 5:43 PM | 47.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 37 | 162.50% |
| KO240419P00050000 | 4/9/2024 3:00 PM | 50 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 76 | 131.25% |
| KO240419P00051000 | 3/19/2024 1:49 PM | 51 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 287.89% |
| KO240419P00052000 | 4/12/2024 7:00 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 240 | 103.13% |
| KO240419P00052500 | 4/12/2024 6:04 PM | 52.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 452 | 911 | 96.88% |
| KO240419P00053000 | 4/12/2024 7:21 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 27 | 90.63% |
| KO240419P00054000 | 4/12/2024 7:00 PM | 54 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 430 | 388 | 78.13% |
| KO240419P00055000 | 4/17/2024 5:25 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 75 | 3,848 | 65.63% |
| KO240419P00056000 | 4/19/2024 1:42 PM | 56 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 623 | 51.56% |
| KO240419P00057000 | 4/19/2024 5:32 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 146 | 415 | 42.97% |
| KO240419P00057500 | 4/19/2024 3:50 PM | 57.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 5,565 | 35.94% |
| KO240419P00058000 | 4/19/2024 3:59 PM | 58 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 505 | 2,524 | 28.91% |
| KO240419P00059000 | 4/19/2024 5:23 PM | 59 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 1,028 | 2,131 | 14.06% |
| KO240419P00060000 | 4/19/2024 5:35 PM | 60 | 0.37 | 0.32 | 0.43 | -0.71 | -65.74% | 193 | 2,883 | 19.24% |
| KO240419P00061000 | 4/19/2024 4:15 PM | 61 | 1.49 | 1.31 | 1.40 | -0.80 | -34.93% | 3 | 65 | 38.28% |
| KO240419P00062000 | 4/19/2024 3:04 PM | 62 | 2.66 | 2.18 | 2.60 | -1.14 | -30.00% | 14 | 55 | 54.69% |
| KO240419P00062500 | 4/19/2024 3:18 PM | 62.5 | 2.98 | 2.79 | 3.30 | -0.02 | -0.67% | 2 | 186 | 87.50% |
| KO240419P00063000 | 4/17/2024 6:01 PM | 63 | 4.60 | 3.30 | 4.15 | 0.00 | 0.00% | 45 | 16 | 119.34% |
| KO240419P00064000 | 4/17/2024 6:01 PM | 64 | 5.50 | 4.30 | 4.60 | 0.00 | 0.00% | 18 | 8 | 99.61% |
| KO240419P00065000 | 4/18/2024 7:26 PM | 65 | 6.15 | 5.30 | 5.45 | 0.00 | 0.00% | 2 | 36 | 96.88% |
| KO240419P00067000 | 4/17/2024 7:26 PM | 67 | 8.50 | 7.30 | 7.45 | 0.00 | 0.00% | 2 | 0 | 123.44% |
| KO240419P00068000 | 4/17/2024 7:26 PM | 68 | 9.50 | 7.35 | 10.40 | 0.00 | 0.00% | 25 | 0 | 232.23% |
| KO240419P00069000 | 4/18/2024 2:15 PM | 69 | 10.25 | 7.65 | 11.15 | 0.00 | 0.00% | 20 | 1 | 157.81% |
| KO240419P00070000 | 4/17/2024 6:01 PM | 70 | 11.60 | 10.30 | 11.85 | 0.00 | 0.00% | 18 | 0 | 292.58% |
| KO240419P00071000 | 4/17/2024 7:16 PM | 71 | 12.58 | 9.60 | 12.80 | 0.00 | 0.00% | 13 | 0 | 393.16% |
| KO240419P00072000 | 4/12/2024 7:12 PM | 72 | 13.70 | 12.05 | 13.05 | 0.00 | 0.00% | 10 | 0 | 237.89% |
| KO240419P00080000 | 4/16/2024 5:32 PM | 80 | 22.00 | 18.65 | 21.65 | 0.00 | 0.00% | 18 | 0 | 518.75% |
Related Tickers
PEP PepsiCo, Inc.
173.19
+0.53%
MNST Monster Beverage Corporation
53.07
-0.73%
COKE Coca-Cola Consolidated, Inc.
812.33
+1.41%
CELH Celsius Holdings, Inc.
68.28
-2.42%
KDP Keurig Dr Pepper Inc.
31.53
+1.27%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
93.41
+0.18%
COCO The Vita Coco Company, Inc.
23.22
-0.17%
OTLY Oatly Group AB
0.9624
+3.80%
CCEP Coca-Cola Europacific Partners PLC
67.34
+1.11%
FIZZ National Beverage Corp.
45.22
+1.10%