NYSE - Nasdaq Real Time Price • USD
The Coca-Cola Company (KO)
As of 2:07 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 | 24.10 | 24.70 | 0.00 | 0.00% | 5 | 2 | 418.75% |
| KO240419C00040000 | 4/15/2024 7:31 PM | 40 | 18.30 | 19.60 | 19.70 | 0.00 | 0.00% | 1 | 3 | 321.88% |
| 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 | 14.60 | 14.70 | 0.00 | 0.00% | 2 | 8 | 237.50% |
| KO240419C00047500 | 4/16/2024 2:34 PM | 47.5 | 10.75 | 12.10 | 12.20 | 0.00 | 0.00% | 1 | 4 | 196.88% |
| KO240419C00048000 | 4/10/2024 7:24 PM | 48 | 11.00 | 11.60 | 12.40 | 0.00 | 0.00% | 1 | 3 | 301.95% |
| KO240419C00049000 | 4/10/2024 3:38 PM | 49 | 9.85 | 10.60 | 10.70 | 0.00 | 0.00% | 1 | 2 | 171.88% |
| KO240419C00050000 | 4/19/2024 1:43 PM | 50 | 9.07 | 9.60 | 9.70 | 0.97 | 11.98% | 2 | 15 | 156.25% |
| KO240419C00051000 | 4/16/2024 1:39 PM | 51 | 7.35 | 8.60 | 8.70 | 0.00 | 0.00% | 2 | 5 | 142.19% |
| KO240419C00052000 | 4/15/2024 7:21 PM | 52 | 6.20 | 7.60 | 7.70 | 0.00 | 0.00% | 3 | 4 | 126.56% |
| KO240419C00052500 | 4/16/2024 7:35 PM | 52.5 | 5.60 | 7.10 | 7.65 | 0.00 | 0.00% | 1 | 17 | 177.73% |
| KO240419C00054000 | 4/18/2024 1:54 PM | 54 | 4.80 | 5.60 | 5.70 | 0.00 | 0.00% | 2 | 16 | 96.09% |
| KO240419C00055000 | 4/19/2024 4:53 PM | 55 | 4.70 | 4.60 | 4.70 | 1.35 | 40.30% | 6 | 156 | 81.25% |
| KO240419C00056000 | 4/18/2024 5:29 PM | 56 | 2.78 | 3.60 | 3.70 | 0.00 | 0.00% | 6 | 45 | 65.63% |
| KO240419C00057000 | 4/19/2024 5:10 PM | 57 | 2.73 | 2.59 | 2.79 | 0.94 | 52.51% | 20 | 9,562 | 71.29% |
| KO240419C00057500 | 4/19/2024 5:42 PM | 57.5 | 2.11 | 2.13 | 2.19 | 0.88 | 71.54% | 16 | 944 | 38.28% |
| KO240419C00058000 | 4/19/2024 5:12 PM | 58 | 1.72 | 1.63 | 1.69 | 0.93 | 117.72% | 219 | 1,279 | 31.25% |
| KO240419C00059000 | 4/19/2024 5:46 PM | 59 | 0.66 | 0.61 | 0.67 | 0.51 | 340.00% | 3,653 | 5,056 | 0.00% |
| KO240419C00060000 | 4/19/2024 5:50 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 914 | 12,773 | 7.81% |
| KO240419C00061000 | 4/19/2024 4:27 PM | 61 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 276 | 5,039 | 23.44% |
| KO240419C00062000 | 4/19/2024 3:38 PM | 62 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 157 | 3,494 | 36.72% |
| KO240419C00062500 | 4/19/2024 4:18 PM | 62.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 17 | 13,396 | 42.97% |
| 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 | 418.95% |
| 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 | 287.50% |
| 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 | 13.67% |
| KO240419P00060000 | 4/19/2024 5:35 PM | 60 | 0.37 | 0.31 | 0.37 | -0.71 | -65.74% | 193 | 2,883 | 12.50% |
| KO240419P00061000 | 4/19/2024 4:15 PM | 61 | 1.49 | 1.30 | 1.38 | -0.80 | -34.93% | 3 | 65 | 33.79% |
| KO240419P00062000 | 4/19/2024 3:04 PM | 62 | 2.66 | 2.30 | 2.40 | -1.14 | -30.00% | 14 | 55 | 55.08% |
| KO240419P00062500 | 4/19/2024 3:18 PM | 62.5 | 2.98 | 2.81 | 3.25 | -0.02 | -0.67% | 2 | 186 | 84.38% |
| KO240419P00063000 | 4/17/2024 6:01 PM | 63 | 4.60 | 3.30 | 3.40 | 0.00 | 0.00% | 45 | 16 | 57.03% |
| KO240419P00064000 | 4/17/2024 6:01 PM | 64 | 5.50 | 4.30 | 4.40 | 0.00 | 0.00% | 18 | 8 | 70.31% |
| KO240419P00065000 | 4/18/2024 7:26 PM | 65 | 6.15 | 5.30 | 5.40 | 0.00 | 0.00% | 2 | 36 | 82.81% |
| KO240419P00067000 | 4/17/2024 7:26 PM | 67 | 8.50 | 6.65 | 7.40 | 0.00 | 0.00% | 2 | 0 | 128.91% |
| KO240419P00068000 | 4/17/2024 7:26 PM | 68 | 9.50 | 8.30 | 8.40 | 0.00 | 0.00% | 25 | 0 | 118.75% |
| KO240419P00069000 | 4/18/2024 2:15 PM | 69 | 10.25 | 9.30 | 9.40 | 0.00 | 0.00% | 20 | 1 | 129.69% |
| KO240419P00070000 | 4/17/2024 6:01 PM | 70 | 11.60 | 9.55 | 10.40 | 0.00 | 0.00% | 18 | 0 | 167.19% |
| KO240419P00071000 | 4/17/2024 7:16 PM | 71 | 12.58 | 11.30 | 11.40 | 0.00 | 0.00% | 13 | 0 | 150.00% |
| KO240419P00072000 | 4/12/2024 7:12 PM | 72 | 13.70 | 12.30 | 12.40 | 0.00 | 0.00% | 10 | 0 | 160.94% |
| KO240419P00080000 | 4/16/2024 5:32 PM | 80 | 22.00 | 19.30 | 20.40 | 0.00 | 0.00% | 18 | 0 | 274.22% |
Related Tickers
PEP PepsiCo, Inc.
173.18
+0.53%
MNST Monster Beverage Corporation
53.04
-0.79%
COKE Coca-Cola Consolidated, Inc.
812.33
+1.41%
CELH Celsius Holdings, Inc.
68.41
-2.24%
KDP Keurig Dr Pepper Inc.
31.53
+1.27%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
93.31
+0.08%
COCO The Vita Coco Company, Inc.
23.19
-0.30%
OTLY Oatly Group AB
0.9546
+2.97%
CCEP Coca-Cola Europacific Partners PLC
67.23
+0.95%
FIZZ National Beverage Corp.
45.10
+0.83%