NYSE - Delayed Quote • USD
The Coca-Cola Company (KO)
At close: May 3 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 4/2/2024 2:42 PM | 45 | 16.05 | 16.90 | 17.20 | 0.00 | 0.00% | - | 0 | 103.13% |
| KO240510C00048000 | 4/16/2024 6:34 PM | 48 | 10.20 | 13.45 | 15.30 | 0.00 | 0.00% | - | 1 | 116.80% |
| KO240510C00049000 | 4/30/2024 2:30 PM | 49 | 13.05 | 12.65 | 14.30 | 0.00 | 0.00% | 2 | 3 | 119.34% |
| KO240510C00051000 | 5/1/2024 1:48 PM | 51 | 10.84 | 10.40 | 11.35 | 0.00 | 0.00% | 1 | 2 | 91.41% |
| KO240510C00052000 | 4/17/2024 5:55 PM | 52 | 6.70 | 9.45 | 11.30 | 0.00 | 0.00% | - | 56 | 86.72% |
| KO240510C00053000 | 4/17/2024 6:42 PM | 53 | 5.75 | 9.10 | 9.35 | 0.00 | 0.00% | - | 2 | 60.94% |
| KO240510C00054000 | 5/1/2024 4:02 PM | 54 | 7.70 | 7.45 | 8.30 | 0.00 | 0.00% | 3 | 11 | 64.84% |
| KO240510C00055000 | 4/30/2024 3:48 PM | 55 | 7.05 | 6.20 | 8.30 | 0.00 | 0.00% | 2 | 44 | 52.34% |
| KO240510C00056000 | 4/30/2024 3:28 PM | 56 | 6.00 | 5.20 | 6.30 | 0.25 | 4.35% | 2 | 8 | 51.17% |
| KO240510C00057000 | 5/1/2024 3:22 PM | 57 | 4.80 | 3.65 | 6.25 | 0.00 | 0.00% | 4 | 87 | 90.58% |
| KO240510C00058000 | 5/3/2024 6:34 PM | 58 | 4.24 | 4.00 | 4.35 | -0.09 | -2.08% | 10 | 216 | 40.82% |
| KO240510C00059000 | 5/3/2024 6:28 PM | 59 | 3.25 | 2.91 | 3.35 | -0.10 | -2.99% | 69 | 563 | 33.40% |
| KO240510C00060000 | 5/3/2024 7:52 PM | 60 | 2.42 | 2.19 | 2.38 | 0.34 | 16.35% | 122 | 473 | 27.05% |
| KO240510C00061000 | 5/3/2024 7:54 PM | 61 | 1.42 | 1.29 | 1.36 | 0.27 | 23.48% | 357 | 4,612 | 17.68% |
| KO240510C00062000 | 5/3/2024 7:59 PM | 62 | 0.54 | 0.50 | 0.52 | 0.06 | 12.50% | 1,513 | 2,373 | 12.50% |
| KO240510C00063000 | 5/3/2024 7:59 PM | 63 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 1,364 | 1,785 | 11.38% |
| KO240510C00064000 | 5/3/2024 7:54 PM | 64 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 742 | 1,812 | 13.48% |
| KO240510C00065000 | 5/3/2024 5:28 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 144 | 1,899 | 15.63% |
| KO240510C00066000 | 5/2/2024 2:20 PM | 66 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 184 | 20.31% |
| KO240510C00067000 | 4/29/2024 3:10 PM | 67 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 2 | 34.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 4/26/2024 5:59 PM | 40 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 112.50% |
| KO240510P00049000 | 4/15/2024 2:15 PM | 49 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | - | 10 | 90.23% |
| KO240510P00050000 | 4/22/2024 4:07 PM | 50 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 3 | 89.45% |
| KO240510P00051000 | 5/3/2024 6:42 PM | 51 | 0.08 | 0.00 | 0.20 | 0.07 | 700.00% | 10 | 20 | 81.25% |
| KO240510P00052000 | 4/22/2024 4:06 PM | 52 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 3 | 70.70% |
| KO240510P00053000 | 4/25/2024 2:15 PM | 53 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 26 | 25 | 64.45% |
| KO240510P00054000 | 4/29/2024 7:19 PM | 54 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 21 | 74 | 58.20% |
| KO240510P00055000 | 5/2/2024 2:00 PM | 55 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 35 | 41.41% |
| KO240510P00056000 | 5/3/2024 6:42 PM | 56 | 0.10 | 0.00 | 0.02 | 0.09 | 900.00% | 10 | 194 | 36.33% |
| KO240510P00057000 | 5/3/2024 6:03 PM | 57 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 15 | 356 | 34.77% |
| KO240510P00058000 | 5/3/2024 7:45 PM | 58 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 72 | 2,001 | 25.39% |
| KO240510P00059000 | 5/3/2024 7:32 PM | 59 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 58 | 597 | 20.31% |
| KO240510P00060000 | 5/3/2024 7:45 PM | 60 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 81 | 1,382 | 16.80% |
| KO240510P00061000 | 5/3/2024 7:59 PM | 61 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 1,976 | 2,220 | 12.89% |
| KO240510P00062000 | 5/3/2024 7:58 PM | 62 | 0.23 | 0.26 | 0.28 | -0.22 | -48.89% | 2,495 | 2,705 | 10.45% |
| KO240510P00063000 | 5/3/2024 7:55 PM | 63 | 0.82 | 0.84 | 1.22 | -0.23 | -21.90% | 158 | 1,158 | 21.14% |
| KO240510P00064000 | 5/3/2024 7:59 PM | 64 | 1.80 | 1.75 | 1.94 | 0.05 | 2.86% | 21 | 40 | 18.85% |
| KO240510P00065000 | 5/3/2024 4:42 PM | 65 | 3.02 | 2.61 | 3.45 | 0.32 | 11.85% | 1 | 3 | 47.46% |
| KO240510P00070000 | 4/17/2024 6:15 PM | 70 | 11.55 | 7.75 | 8.35 | 0.00 | 0.00% | - | 0 | 62.31% |
Related Tickers
PEP PepsiCo, Inc.
176.15
+0.40%
MNST Monster Beverage Corporation
55.00
+3.02%
CELH Celsius Holdings, Inc.
75.97
+2.14%
COKE Coca-Cola Consolidated, Inc.
853.40
+1.47%
OTLY Oatly Group AB
1.2300
+1.65%
KDP Keurig Dr Pepper Inc.
33.83
+0.80%
COCO The Vita Coco Company, Inc.
26.51
+0.19%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
98.33
+0.78%
CCEP Coca-Cola Europacific Partners PLC
71.81
+0.39%
CCH.L Coca-Cola HBC AG
2,614.00
-0.83%