NYSE - Delayed Quote • USD
The Coca-Cola Company (KO)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:33 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
KO240426C00048000 | 4/25/2024 5:58 PM | 48 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
KO240426C00049000 | 4/19/2024 2:14 PM | 49 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
KO240426C00050000 | 4/24/2024 7:22 PM | 50 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
KO240426C00053000 | 4/22/2024 7:59 PM | 53 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
KO240426C00054000 | 4/22/2024 7:59 PM | 54 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
KO240426C00055000 | 4/24/2024 4:31 PM | 55 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
KO240426C00056000 | 4/24/2024 3:50 PM | 56 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
KO240426C00057000 | 4/24/2024 5:34 PM | 57 | 4.39 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
KO240426C00058000 | 4/25/2024 7:24 PM | 58 | 3.68 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 0 | 0.00% |
KO240426C00059000 | 4/25/2024 7:31 PM | 59 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
KO240426C00060000 | 4/25/2024 7:58 PM | 60 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 204 | 0 | 0.00% |
KO240426C00061000 | 4/25/2024 7:56 PM | 61 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 611 | 0 | 0.00% |
KO240426C00062000 | 4/25/2024 7:59 PM | 62 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 8,075 | 0 | 3.13% |
KO240426C00063000 | 4/25/2024 7:59 PM | 63 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8,772 | 0 | 12.50% |
KO240426C00064000 | 4/25/2024 6:49 PM | 64 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 459 | 0 | 25.00% |
KO240426C00065000 | 4/25/2024 1:45 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
KO240426C00066000 | 4/24/2024 6:02 PM | 66 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
KO240426C00067000 | 4/18/2024 1:48 PM | 67 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
KO240426C00070000 | 4/24/2024 6:20 PM | 70 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
KO240426C00075000 | 4/24/2024 6:05 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
KO240426P00052000 | 4/11/2024 4:49 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
KO240426P00053000 | 4/12/2024 7:25 PM | 53 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
KO240426P00054000 | 4/18/2024 5:58 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
KO240426P00055000 | 4/25/2024 3:17 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
KO240426P00056000 | 4/24/2024 4:02 PM | 56 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
KO240426P00057000 | 4/25/2024 5:56 PM | 57 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
KO240426P00058000 | 4/25/2024 7:20 PM | 58 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
KO240426P00059000 | 4/25/2024 6:51 PM | 59 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 253 | 0 | 25.00% |
KO240426P00060000 | 4/25/2024 7:21 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 804 | 0 | 12.50% |
KO240426P00061000 | 4/25/2024 7:52 PM | 61 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 7,512 | 0 | 6.25% |
KO240426P00062000 | 4/25/2024 7:59 PM | 62 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2,455 | 0 | 0.00% |
KO240426P00063000 | 4/25/2024 7:14 PM | 63 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00% | 137 | 0 | 0.00% |
KO240426P00067000 | 4/25/2024 7:21 PM | 67 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
KO240426P00073000 | 4/24/2024 6:15 PM | 73 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
KO240426P00075000 | 4/24/2024 5:19 PM | 75 | 13.70 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
Related Tickers
PEP PepsiCo, Inc.
176.68
-0.41%
CELH Celsius Holdings, Inc.
71.64
-0.50%
COKE Coca-Cola Consolidated, Inc.
830.98
-1.31%
MNST Monster Beverage Corporation
53.15
-2.17%
KDP Keurig Dr Pepper Inc.
33.84
+4.64%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
98.67
+3.22%
COCO The Vita Coco Company, Inc.
24.11
-0.33%
CCEP Coca-Cola Europacific Partners PLC
70.94
+1.84%
OTLY Oatly Group AB
0.8700
-6.46%
PRMW Primo Water Corporation
18.85
0.00%