96.50
+1.74
+(1.84%)
At close: April 17 at 4:00:02 PM EDT
97.00
+0.50
+(0.52%)
After hours: April 17 at 6:59:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOF250516C00060000 | 12/3/2024 10:25 AM | 60 | 21.71 | 16.00 | 21.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| KOF250516C00065000 | 3/24/2025 9:40 AM | 65 | 24.31 | 29.30 | 33.90 | 0.00 | 0.00% | 1 | 0 | 69.53% |
| KOF250516C00080000 | 4/1/2025 10:35 AM | 80 | 13.00 | 14.40 | 19.00 | 0.00 | 0.00% | 2 | 20 | 86.67% |
| KOF250516C00085000 | 3/4/2025 10:01 AM | 85 | 4.48 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| KOF250516C00090000 | 4/16/2025 3:50 PM | 90 | 6.20 | 5.00 | 8.80 | 0.00 | 0.00% | 1 | 16 | 48.24% |
| KOF250516C00095000 | 4/10/2025 11:48 AM | 95 | 2.83 | 1.00 | 5.10 | 0.00 | 0.00% | 2 | 31 | 41.49% |
| KOF250516C00100000 | 4/15/2025 1:25 PM | 100 | 1.30 | 0.00 | 1.85 | 0.00 | 0.00% | 4 | 27 | 31.06% |
| KOF250516C00105000 | 3/27/2025 12:51 PM | 105 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 11 | 51.88% |
| KOF250516C00115000 | 12/16/2024 12:05 AM | 115 | 0.28 | 0.00 | 3.60 | 0.00 | 0.00% | - | 1 | 68.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOF250516P00055000 | 11/25/2024 1:30 PM | 55 | 1.85 | 0.00 | 2.00 | 0.00 | 0.00% | - | 1 | 145.65% |
| KOF250516P00065000 | 11/27/2024 10:37 AM | 65 | 0.89 | 0.00 | 4.20 | 0.00 | 0.00% | 2 | 7 | 135.67% |
| KOF250516P00070000 | 4/4/2025 2:11 PM | 70 | 0.50 | 0.15 | 0.50 | 0.00 | 0.00% | 1 | 18 | 71.39% |
| KOF250516P00075000 | 3/14/2025 3:52 PM | 75 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 25.00% |
| KOF250516P00080000 | 4/16/2025 10:52 AM | 80 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 91 | 55.37% |
| KOF250516P00085000 | 4/8/2025 11:49 AM | 85 | 2.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 67.43% |
| KOF250516P00090000 | 3/10/2025 1:05 PM | 90 | 6.20 | 0.15 | 5.00 | 0.00 | 0.00% | 1 | 3 | 51.37% |
| KOF250516P00095000 | 12/16/2024 12:05 AM | 95 | 8.70 | 11.20 | 12.20 | 0.00 | 0.00% | - | 1 | 120.24% |
| KOF250516P00110000 | 12/16/2024 12:05 AM | 110 | 21.40 | 26.50 | 31.00 | 0.00 | 0.00% | - | 81 | 192.80% |
Related Tickers
CCEP Coca-Cola Europacific Partners PLC
89.31
+1.60%
FIZZ National Beverage Corp.
43.51
+0.88%
COCO The Vita Coco Company, Inc.
31.69
+2.59%
AC.MX Arca Continental, S.A.B. de C.V.
212.47
+1.52%
AKO-A Embotelladora Andina S.A.
17.09
-3.91%
MNST Monster Beverage Corporation
58.41
+0.79%
AKO-B Embotelladora Andina S.A.
23.62
-0.77%
COKE Coca-Cola Consolidated, Inc.
1,416.00
+1.15%
KO.VI The Coca-Cola Company
64.09
+0.28%
KDP Keurig Dr Pepper Inc.
35.40
+0.83%