NYSE - Delayed Quote USD

The Coca-Cola Company (KO)

61.74 0.00 (0.00%)
At close: April 26 at 4:00 PM EDT
61.80 +0.06 (+0.10%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KO240503C00040000 4/18/2024 5:29 PM 40 18.85 21.10 21.90 0.00 0.00% - 112 185.94%
KO240503C00049000 4/17/2024 1:34 PM 49 9.45 11.90 12.90 0.00 0.00% - 1 109.38%
KO240503C00050000 4/26/2024 4:56 PM 50 11.80 10.45 11.90 1.00 9.26% 8 8 101.56%
KO240503C00052000 4/23/2024 7:59 PM 52 8.75 8.90 9.90 0.00 0.00% 6 7 85.94%
KO240503C00054000 4/17/2024 6:42 PM 54 4.70 7.35 7.90 0.00 0.00% - 7 70.51%
KO240503C00056000 4/24/2024 5:21 PM 56 5.40 3.80 5.95 0.00 0.00% 1 15 59.18%
KO240503C00057000 4/25/2024 2:36 PM 57 4.99 3.75 4.90 0.00 0.00% 1 13 47.46%
KO240503C00058000 4/26/2024 7:21 PM 58 3.97 2.80 3.95 0.06 1.53% 27 116 42.87%
KO240503C00059000 4/26/2024 7:51 PM 59 2.99 2.76 2.97 0.08 2.75% 371 899 35.55%
KO240503C00060000 4/26/2024 7:57 PM 60 2.00 1.91 2.03 -0.03 -1.48% 308 2,624 29.10%
KO240503C00061000 4/26/2024 7:58 PM 61 1.18 1.14 1.18 -0.03 -2.48% 299 1,287 23.98%
KO240503C00062000 4/26/2024 7:58 PM 62 0.58 0.56 0.59 -0.05 -7.94% 833 2,099 22.51%
KO240503C00063000 4/26/2024 7:59 PM 63 0.24 0.21 0.23 -0.03 -11.11% 486 1,513 21.39%
KO240503C00064000 4/26/2024 7:53 PM 64 0.09 0.07 0.08 0.01 12.50% 302 503 21.68%
KO240503C00065000 4/26/2024 7:52 PM 65 0.03 0.02 0.03 0.00 0.00% 82 105 23.05%
KO240503C00066000 4/26/2024 6:39 PM 66 0.01 0.01 0.02 -0.01 -50.00% 31 45 26.56%
KO240503C00068000 4/1/2024 1:38 PM 68 0.04 0.00 0.15 0.00 0.00% - 4 52.73%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KO240503P00040000 4/15/2024 3:33 PM 40 0.01 0.00 0.04 0.00 0.00% - 3 137.50%
KO240503P00045000 4/10/2024 5:51 PM 45 0.01 0.00 0.04 0.00 0.00% - 10 103.13%
KO240503P00049000 4/11/2024 4:53 PM 49 0.01 0.00 0.15 0.00 0.00% - 2 95.31%
KO240503P00050000 4/18/2024 3:17 PM 50 0.01 0.00 0.15 0.00 0.00% 10 41 87.89%
KO240503P00051000 4/17/2024 2:40 PM 51 0.02 0.00 0.07 0.00 0.00% 10 27 71.88%
KO240503P00052000 4/24/2024 2:54 PM 52 0.02 0.00 0.01 0.00 0.00% 1 143 50.00%
KO240503P00053000 4/24/2024 4:24 PM 53 0.01 0.00 0.01 0.00 0.00% 50 61 50.00%
KO240503P00054000 4/26/2024 7:25 PM 54 0.01 0.00 0.02 0.00 0.00% 181 346 48.44%
KO240503P00055000 4/26/2024 6:28 PM 55 0.02 0.01 0.02 0.01 100.00% 6 128 42.97%
KO240503P00056000 4/26/2024 6:45 PM 56 0.01 0.01 0.03 -0.01 -50.00% 36 732 39.45%
KO240503P00057000 4/26/2024 7:41 PM 57 0.02 0.02 0.03 -0.02 -50.00% 121 770 33.20%
KO240503P00058000 4/26/2024 7:53 PM 58 0.03 0.03 0.04 -0.03 -50.00% 353 613 28.52%
KO240503P00059000 4/26/2024 7:53 PM 59 0.07 0.06 0.08 -0.03 -30.00% 356 1,173 25.98%
KO240503P00060000 4/26/2024 7:59 PM 60 0.15 0.15 0.16 -0.04 -21.05% 837 2,123 23.05%
KO240503P00061000 4/26/2024 7:59 PM 61 0.34 0.35 0.38 -0.05 -12.82% 592 710 21.88%
KO240503P00062000 4/26/2024 7:59 PM 62 0.75 0.77 0.80 -0.07 -8.54% 326 335 20.90%
KO240503P00063000 4/26/2024 7:55 PM 63 1.46 1.40 1.63 0.01 0.69% 114 345 26.86%
KO240503P00064000 4/26/2024 7:51 PM 64 2.20 2.23 2.44 -0.26 -10.57% 505 4 27.64%
KO240503P00070000 4/17/2024 6:15 PM 70 11.55 8.15 9.10 0.00 0.00% - 0 80.37%
KO240503P00072000 4/23/2024 7:59 PM 72 11.35 10.15 11.15 0.00 0.00% 1 4 94.34%

Related Tickers

PEP PepsiCo, Inc.
175.58
-0.62%
 
COKE Coca-Cola Consolidated, Inc.
822.44
-1.03%
 
CELH Celsius Holdings, Inc.
73.16
+2.12%
 
MNST Monster Beverage Corporation
53.37
+0.41%
 
KDP Keurig Dr Pepper Inc.
33.72
-0.35%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
99.61
+0.95%
 
OTLY Oatly Group AB
0.9950
+14.37%
 
CCEP Coca-Cola Europacific Partners PLC
71.50
+0.79%
 
COCO The Vita Coco Company, Inc.
24.75
+2.65%
 
BRFH Barfresh Food Group, Inc.
1.4100
-22.53%