NYSE • USD
Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOF240517C00070000 | 10/18/2023 4:36 PM | 70 | 7.50 | 15.20 | 18.80 | 0.00 | 0.00% | - | 39 | 0.00% |
| KOF240517C00075000 | 12/22/2023 4:46 PM | 75 | 23.65 | 14.20 | 19.00 | 0.00 | 0.00% | 2 | 0 | 60.11% |
| KOF240517C00080000 | 12/14/2023 3:05 PM | 80 | 17.87 | 13.10 | 16.80 | 0.00 | 0.00% | 2 | 3 | 63.18% |
| KOF240517C00085000 | 12/14/2023 4:52 PM | 85 | 12.80 | 8.80 | 12.70 | 0.00 | 0.00% | 30 | 12 | 56.71% |
| KOF240517C00090000 | 4/18/2024 3:59 PM | 90 | 4.30 | 4.50 | 5.00 | 0.00 | 0.00% | 10 | 210 | 29.66% |
| KOF240517C00095000 | 4/18/2024 1:49 PM | 95 | 1.60 | 1.65 | 1.90 | 0.00 | 0.00% | 1 | 73 | 25.24% |
| KOF240517C00100000 | 4/18/2024 4:21 PM | 100 | 0.42 | 0.35 | 0.55 | 0.00 | 0.00% | 9 | 29 | 24.68% |
| KOF240517C00105000 | 4/1/2024 6:44 PM | 105 | 0.55 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 7 | 28.86% |
| KOF240517C00110000 | 4/12/2024 6:46 PM | 110 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 10 | 37.21% |
| KOF240517C00115000 | 4/2/2024 2:59 PM | 115 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 3 | 44.87% |
| KOF240517C00120000 | 3/18/2024 3:08 PM | 120 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 51.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOF240517P00055000 | 10/6/2023 2:21 PM | 55 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 20 | 175.63% |
| KOF240517P00060000 | 12/6/2023 2:49 PM | 60 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 50 | 153.13% |
| KOF240517P00065000 | 12/6/2023 2:49 PM | 65 | 0.60 | 0.20 | 0.60 | 0.00 | 0.00% | 1 | 2 | 81.45% |
| KOF240517P00075000 | 10/13/2023 4:19 PM | 75 | 5.10 | 1.70 | 3.90 | 0.00 | 0.00% | 1 | 1 | 99.83% |
| KOF240517P00080000 | 4/5/2024 7:56 PM | 80 | 0.24 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 1 | 36.91% |
| KOF240517P00085000 | 4/16/2024 1:56 PM | 85 | 0.55 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 6 | 28.49% |
| KOF240517P00090000 | 4/17/2024 3:18 PM | 90 | 1.55 | 0.90 | 1.10 | 0.00 | 0.00% | 2 | 10 | 23.98% |
| KOF240517P00095000 | 4/18/2024 1:49 PM | 95 | 3.13 | 2.90 | 3.30 | -0.77 | -19.74% | 2 | 24 | 23.17% |
| KOF240517P00100000 | 4/3/2024 1:57 PM | 100 | 6.80 | 6.60 | 7.20 | 0.00 | 0.00% | 1 | 16 | 25.29% |
| KOF240517P00110000 | 2/23/2024 2:56 PM | 110 | 13.00 | 11.90 | 16.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
CCEP Coca-Cola Europacific Partners PLC
67.58
+1.47%
COKE Coca-Cola Consolidated, Inc.
817.18
+2.02%
KDP Keurig Dr Pepper Inc.
31.50
+1.19%
COCO The Vita Coco Company, Inc.
23.38
+0.52%
MNST Monster Beverage Corporation
53.14
-0.60%
PEP PepsiCo, Inc.
174.13
+1.08%
PRMW Primo Water Corporation
18.43
+1.71%
KO The Coca-Cola Company
60.17
+2.14%
FIZZ National Beverage Corp.
45.35
+1.39%
AKO-A Embotelladora Andina S.A.
12.83
0.00%