NYSE - Nasdaq Real Time Price USD

The Coca-Cola Company (KO)

Compare
72.32
+1.11
+(1.56%)
At close: March 3 at 4:00:02 PM EST
72.20
-0.12
(-0.17%)
After hours: 7:59:53 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KO250307C00052000 2/24/2025 3:50 PM 52 18.85 0.00 0.00 0.00 0.00% 2 0 0.00%
KO250307C00054000 2/27/2025 9:31 AM 54 16.55 0.00 0.00 0.00 0.00% - 0 0.00%
KO250307C00055000 2/20/2025 12:37 PM 55 14.70 0.00 0.00 0.00 0.00% 2 0 0.00%
KO250307C00057000 3/3/2025 9:34 AM 57 13.05 0.00 0.00 2.19 20.17% 2 0 0.00%
KO250307C00058000 3/3/2025 9:35 AM 58 12.42 0.00 0.00 -0.33 -2.59% 1 0 0.00%
KO250307C00059000 3/3/2025 9:35 AM 59 11.49 0.00 0.00 -0.81 -6.59% 2 0 0.00%
KO250307C00060000 3/3/2025 3:45 PM 60 12.15 0.00 0.00 2.93 31.78% 4 0 0.00%
KO250307C00061000 2/28/2025 3:04 PM 61 9.88 0.00 0.00 0.00 0.00% 1 0 0.00%
KO250307C00062000 3/3/2025 2:29 PM 62 9.70 0.00 0.00 0.53 5.78% 1 0 0.00%
KO250307C00063000 2/28/2025 2:53 PM 63 7.79 0.00 0.00 0.00 0.00% 4 0 0.00%
KO250307C00064000 3/3/2025 11:49 AM 64 7.55 0.00 0.00 0.69 10.06% 9 0 0.00%
KO250307C00065000 3/3/2025 3:07 PM 65 6.75 0.00 0.00 0.50 8.00% 15 0 0.00%
KO250307C00066000 3/3/2025 12:46 PM 66 5.99 0.00 0.00 1.01 20.28% 2 0 0.00%
KO250307C00067000 3/3/2025 3:29 PM 67 5.12 0.00 0.00 1.04 25.49% 2 0 0.00%
KO250307C00068000 3/3/2025 1:33 PM 68 4.05 0.00 0.00 0.70 20.90% 5 0 0.00%
KO250307C00069000 3/3/2025 2:09 PM 69 2.93 0.00 0.00 0.52 21.58% 619 0 0.00%
KO250307C00070000 3/3/2025 3:59 PM 70 2.42 0.00 0.00 1.00 70.42% 446 0 0.00%
KO250307C00071000 3/3/2025 3:58 PM 71 1.50 0.00 0.00 0.77 105.48% 4,056 0 0.00%
KO250307C00072000 3/3/2025 3:59 PM 72 0.84 0.00 0.00 0.53 170.97% 5,529 0 0.00%
KO250307C00073000 3/3/2025 3:59 PM 73 0.39 0.00 0.00 0.28 254.55% 13,008 0 3.13%
KO250307C00074000 3/3/2025 3:59 PM 74 0.14 0.00 0.00 0.09 180.00% 3,851 0 6.25%
KO250307C00075000 3/3/2025 3:58 PM 75 0.05 0.00 0.00 0.02 66.67% 1,396 0 12.50%
KO250307C00076000 3/3/2025 12:40 PM 76 0.01 0.00 0.00 0.00 0.00% 7 0 12.50%
KO250307C00077000 3/3/2025 3:37 PM 77 0.04 0.00 0.00 0.03 300.00% 6 0 12.50%
KO250307C00078000 2/28/2025 3:29 PM 78 0.01 0.00 0.00 0.00 0.00% 4 0 12.50%
KO250307C00079000 2/19/2025 9:33 AM 79 0.01 0.00 0.00 0.00 0.00% - 0 25.00%
KO250307C00080000 2/24/2025 10:02 AM 80 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
KO250307C00082000 3/3/2025 9:33 AM 82 0.01 0.00 0.00 -0.08 -88.89% 1 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KO250307P00045000 2/25/2025 1:43 PM 45 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
KO250307P00050000 2/7/2025 9:30 AM 50 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
KO250307P00056000 2/11/2025 2:34 PM 56 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
KO250307P00057000 2/11/2025 11:11 AM 57 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
KO250307P00058000 3/3/2025 3:12 PM 58 0.02 0.00 0.00 0.01 100.00% 3 0 50.00%
KO250307P00059000 2/14/2025 11:15 AM 59 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
KO250307P00060000 3/3/2025 2:48 PM 60 0.01 0.00 0.00 -0.01 -50.00% 1 0 50.00%
KO250307P00061000 3/3/2025 1:34 PM 61 0.02 0.00 0.00 -0.01 -33.33% 1 0 50.00%
KO250307P00062000 2/25/2025 2:08 PM 62 0.02 0.00 0.00 0.00 0.00% 41 0 25.00%
KO250307P00063000 3/3/2025 3:50 PM 63 0.23 0.00 0.00 0.21 1,050.00% 1 0 25.00%
KO250307P00064000 3/3/2025 1:46 PM 64 0.01 0.00 0.00 -0.02 -66.67% 2 0 25.00%
KO250307P00065000 3/3/2025 11:14 AM 65 0.02 0.00 0.00 0.01 100.00% 4 0 25.00%
KO250307P00066000 3/3/2025 3:53 PM 66 0.02 0.00 0.00 0.00 0.00% 93 0 25.00%
KO250307P00067000 3/3/2025 2:51 PM 67 0.02 0.00 0.00 -0.01 -33.33% 149 0 25.00%
KO250307P00068000 3/3/2025 3:56 PM 68 0.03 0.00 0.00 -0.03 -50.00% 355 0 12.50%
KO250307P00069000 3/3/2025 3:55 PM 69 0.05 0.00 0.00 -0.03 -37.50% 2,162 0 12.50%
KO250307P00070000 3/3/2025 3:59 PM 70 0.10 0.00 0.00 -0.10 -50.00% 2,125 0 6.25%
KO250307P00071000 3/3/2025 3:59 PM 71 0.22 0.00 0.00 -0.29 -56.86% 2,147 0 6.25%
KO250307P00072000 3/3/2025 3:59 PM 72 0.52 0.00 0.00 -0.56 -51.85% 615 0 1.56%
KO250307P00073000 3/3/2025 3:57 PM 73 0.99 0.00 0.00 -0.90 -47.62% 70 0 0.00%
KO250307P00074000 3/3/2025 3:47 PM 74 2.08 0.00 0.00 -1.17 -36.00% 132 0 0.00%
KO250307P00075000 3/3/2025 12:44 PM 75 3.10 0.00 0.00 -1.05 -25.30% 1 0 0.00%
KO250307P00077000 2/25/2025 3:50 PM 77 5.50 0.00 0.00 0.00 0.00% - 0 0.00%
KO250307P00078000 2/27/2025 3:45 PM 78 6.85 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

PEP PepsiCo, Inc.
155.99
+1.64%
 
CELH Celsius Holdings, Inc.
25.65
-0.16%
 
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%
 
MNST Monster Beverage Corporation
55.17
+0.95%
 
KDP Keurig Dr Pepper Inc.
34.13
+1.82%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
 
COCO The Vita Coco Company, Inc.
32.78
+1.05%
 
CCEP Coca-Cola Europacific Partners PLC
86.92
+0.77%
 
PRMB Primo Brands Corporation
33.28
-1.22%
 
ZVIA Zevia PBC
2.3300
-4.51%