Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

The Coca-Cola Company (KO)

Compare
73.00
+1.32
+(1.84%)
At close: April 17 at 4:00:03 PM EDT
73.05
+0.05
+(0.07%)
After hours: April 17 at 8:00:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KO250425C00045000 4/17/2025 1:42 PM 45 28.05 27.80 28.25 4.80 20.65% 10 3 153.13%
KO250425C00055000 4/16/2025 11:07 AM 55 17.60 17.90 19.10 0.00 0.00% 6 6 160.35%
KO250425C00056000 4/15/2025 10:14 AM 56 16.45 16.90 18.25 0.00 0.00% - 2 157.81%
KO250425C00058000 3/31/2025 3:07 PM 58 14.06 14.95 16.00 0.00 0.00% 1 1 134.57%
KO250425C00060000 4/10/2025 3:43 PM 60 12.80 12.95 13.15 2.10 19.63% 11 13 75.39%
KO250425C00061000 3/26/2025 1:06 PM 61 9.15 11.95 12.15 0.00 0.00% - 0 69.92%
KO250425C00062000 4/14/2025 1:00 PM 62 10.10 10.95 11.15 0.00 0.00% 5 16 64.45%
KO250425C00063000 4/17/2025 1:12 PM 63 9.86 9.95 10.20 0.76 8.35% 15 29 63.28%
KO250425C00064000 3/21/2025 3:14 PM 64 4.79 8.90 9.15 0.00 0.00% 1 1 66.02%
KO250425C00065000 4/9/2025 1:32 PM 65 8.20 7.95 8.15 2.40 41.38% 5 8 59.77%
KO250425C00066000 4/16/2025 12:33 PM 66 6.52 7.00 7.20 0.00 0.00% 11 72 57.42%
KO250425C00067000 4/17/2025 3:41 PM 67 6.29 6.00 6.20 0.84 15.41% 9 82 50.78%
KO250425C00068000 4/17/2025 3:58 PM 68 5.10 5.05 5.20 1.28 33.51% 81 197 44.14%
KO250425C00069000 4/17/2025 2:12 PM 69 4.12 4.05 4.30 1.12 37.33% 63 164 42.38%
KO250425C00070000 4/17/2025 3:28 PM 70 3.30 3.15 3.25 1.29 64.18% 190 1,844 32.72%
KO250425C00071000 4/17/2025 3:55 PM 71 2.33 2.06 2.34 0.91 64.08% 241 3,579 28.52%
KO250425C00072000 4/17/2025 3:57 PM 72 1.50 1.09 1.53 0.69 85.19% 487 5,422 25.54%
KO250425C00073000 4/17/2025 3:59 PM 73 0.84 0.66 0.86 0.44 110.00% 1,333 1,404 23.05%
KO250425C00074000 4/17/2025 3:59 PM 74 0.37 0.36 0.41 0.22 146.67% 2,181 2,779 21.68%
KO250425C00075000 4/17/2025 3:57 PM 75 0.13 0.13 0.15 0.08 160.00% 2,394 3,642 20.31%
KO250425C00076000 4/17/2025 3:59 PM 76 0.05 0.04 0.05 0.02 66.67% 388 301 20.22%
KO250425C00077000 4/17/2025 3:10 PM 77 0.02 0.01 0.02 0.01 100.00% 168 136 21.49%
KO250425C00078000 4/17/2025 10:48 AM 78 0.05 0.00 0.04 0.03 150.00% 1 19 28.71%
KO250425C00079000 4/17/2025 2:03 PM 79 0.01 0.00 0.03 -0.04 -80.00% 1 203 31.64%
KO250425C00080000 4/17/2025 3:41 PM 80 0.02 0.01 0.02 0.01 100.00% 6 45 33.59%
KO250425C00081000 4/17/2025 12:44 PM 81 0.04 0.00 0.08 -0.03 -42.86% 1 1 47.07%
KO250425C00082000 3/31/2025 3:07 PM 82 0.09 0.00 0.14 0.00 0.00% 1 1 50.20%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KO250425P00045000 4/14/2025 11:04 AM 45 0.03 0.00 0.10 0.00 0.00% 27 258 167.19%
KO250425P00058000 4/9/2025 2:21 PM 58 0.07 0.00 0.27 0.00 0.00% - 1 101.95%
KO250425P00059000 4/10/2025 1:43 PM 59 0.13 0.00 0.27 0.00 0.00% - 319 95.70%
KO250425P00060000 4/17/2025 3:41 PM 60 0.01 0.01 0.02 0.00 0.00% 34 271 64.06%
KO250425P00061000 4/8/2025 1:20 PM 61 0.26 0.00 0.03 0.00 0.00% 1 9 59.38%
KO250425P00062000 4/17/2025 11:50 AM 62 0.03 0.00 0.03 -0.13 -81.25% 11 43 54.69%
KO250425P00063000 4/16/2025 3:23 PM 63 0.05 0.00 0.20 0.00 0.00% 16 129 66.60%
KO250425P00064000 4/17/2025 2:06 PM 64 0.01 0.01 0.04 -0.05 -83.33% 31 461 51.56%
KO250425P00065000 4/17/2025 3:28 PM 65 0.02 0.02 0.04 -0.13 -86.67% 145 477 46.48%
KO250425P00066000 4/17/2025 12:03 PM 66 0.03 0.01 0.05 -0.05 -62.50% 3 456 42.97%
KO250425P00067000 4/17/2025 2:58 PM 67 0.06 0.05 0.06 -0.06 -50.00% 507 551 38.87%
KO250425P00068000 4/17/2025 3:49 PM 68 0.07 0.06 0.08 -0.10 -58.82% 133 721 35.35%
KO250425P00069000 4/17/2025 3:59 PM 69 0.08 0.08 0.11 -0.17 -68.00% 606 1,750 31.84%
KO250425P00070000 4/17/2025 3:59 PM 70 0.14 0.14 0.16 -0.25 -64.10% 930 1,217 28.32%
KO250425P00071000 4/17/2025 3:53 PM 71 0.24 0.23 0.26 -0.37 -60.66% 2,807 1,982 25.54%
KO250425P00072000 4/17/2025 3:59 PM 72 0.44 0.41 0.45 -0.63 -58.88% 3,820 965 23.15%
KO250425P00073000 4/17/2025 3:59 PM 73 0.76 0.76 0.80 -0.91 -54.49% 1,183 297 21.44%
KO250425P00074000 4/17/2025 3:52 PM 74 1.35 1.29 1.38 -0.99 -42.31% 293 161 20.75%
KO250425P00075000 4/17/2025 3:57 PM 75 2.07 1.94 2.33 -1.23 -37.27% 180 33 27.44%
KO250425P00076000 4/17/2025 2:38 PM 76 2.71 2.86 3.10 -2.99 -52.46% 8 5 23.83%
KO250425P00077000 4/17/2025 1:39 PM 77 4.20 3.30 5.05 -0.60 -12.50% 2 1 67.04%
KO250425P00078000 4/17/2025 3:02 PM 78 4.85 4.90 6.05 -1.45 -23.02% 2 0 54.10%
KO250425P00079000 4/14/2025 3:58 PM 79 6.10 5.90 7.05 -0.40 -6.15% 1 0 60.55%
KO250425P00082000 4/8/2025 1:38 PM 82 13.15 8.90 10.05 0.00 0.00% - 1 78.32%

Related Tickers

PEP PepsiCo, Inc.
142.84
+1.96%
 
COKE Coca-Cola Consolidated, Inc.
1,416.00
+1.15%
 
CELH Celsius Holdings, Inc.
37.24
+1.58%
 
KDP Keurig Dr Pepper Inc.
35.40
+0.83%
 
MNST Monster Beverage Corporation
58.41
+0.79%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
96.50
+1.84%
 
CCEP Coca-Cola Europacific Partners PLC
89.31
+1.60%
 
COCO The Vita Coco Company, Inc.
31.69
+2.59%
 
PRMB Primo Brands Corporation
33.55
+1.39%
 
FIZZ National Beverage Corp.
43.51
+0.88%