The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:60.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240607C00060000 | 2024-06-03 11:07AM EDT | 2024-06-07 | 2.82 | 2.78 | 2.86 | +0.02 | +0.66% | 8 | 269 | 33.59% |
| KO240614C00060000 | 2024-06-03 9:39AM EDT | 2024-06-14 | 2.94 | 2.83 | 2.93 | -0.06 | -2.00% | 16 | 47 | 24.46% |
| KO240621C00060000 | 2024-06-03 10:43AM EDT | 2024-06-21 | 2.96 | 2.88 | 2.99 | +0.43 | +17.00% | 12 | 10,232 | 21.14% |
| KO240628C00060000 | 2024-05-31 11:55AM EDT | 2024-06-28 | 3.10 | 2.85 | 2.94 | +0.90 | +40.91% | 2 | 46 | 16.85% |
| KO240712C00060000 | 2024-05-31 1:11PM EDT | 2024-07-12 | 2.60 | 2.89 | 3.05 | 0.00 | - | 10 | 10 | 15.65% |
| KO240719C00060000 | 2024-06-03 10:47AM EDT | 2024-07-19 | 3.03 | 3.00 | 3.10 | -0.18 | -5.50% | 216 | 4,616 | 15.24% |
| KO240816C00060000 | 2024-06-03 9:51AM EDT | 2024-08-16 | 3.66 | 3.45 | 3.55 | +0.11 | +3.10% | 7 | 4,109 | 17.15% |
| KO240920C00060000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 4.05 | 3.85 | 3.95 | +0.10 | +2.53% | 1 | 1,105 | 17.55% |
| KO241115C00060000 | 2024-05-31 3:42PM EDT | 2024-11-15 | 4.40 | 4.40 | 4.55 | 0.00 | - | 3 | 1,207 | 18.24% |
| KO241220C00060000 | 2024-06-03 10:11AM EDT | 2024-12-20 | 4.88 | 4.65 | 4.80 | +0.93 | +23.54% | 25 | 495 | 18.03% |
| KO250117C00060000 | 2024-05-31 3:13PM EDT | 2025-01-17 | 4.70 | 4.85 | 5.00 | 0.00 | - | 5 | 10,772 | 17.98% |
| KO250620C00060000 | 2024-06-03 9:30AM EDT | 2025-06-20 | 6.80 | 6.15 | 6.30 | +0.85 | +14.29% | 4 | 755 | 19.29% |
| KO260116C00060000 | 2024-06-03 11:04AM EDT | 2026-01-16 | 7.30 | 7.15 | 7.50 | +0.43 | +6.27% | 171 | 1,032 | 19.45% |
| KO261218C00060000 | 2024-06-03 11:04AM EDT | 2026-12-18 | 8.53 | 7.65 | 9.05 | +0.41 | +5.05% | 171 | 100 | 19.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240607P00060000 | 2024-06-03 10:32AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 28 | 674 | 20.70% |
| KO240614P00060000 | 2024-06-03 10:50AM EDT | 2024-06-14 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 15 | 417 | 17.87% |
| KO240621P00060000 | 2024-06-03 10:54AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 56 | 13,366 | 15.82% |
| KO240628P00060000 | 2024-06-03 10:43AM EDT | 2024-06-28 | 0.15 | 0.16 | 0.17 | -0.08 | -34.78% | 13 | 78 | 15.04% |
| KO240705P00060000 | 2024-06-03 10:44AM EDT | 2024-07-05 | 0.18 | 0.17 | 0.20 | -0.03 | -14.29% | 3 | 56 | 14.06% |
| KO240712P00060000 | 2024-05-31 2:38PM EDT | 2024-07-12 | 0.33 | 0.23 | 0.28 | 0.00 | - | 2 | 2 | 14.38% |
| KO240719P00060000 | 2024-06-03 10:53AM EDT | 2024-07-19 | 0.29 | 0.29 | 0.31 | +0.01 | +3.57% | 78 | 4,337 | 13.77% |
| KO240816P00060000 | 2024-06-03 10:37AM EDT | 2024-08-16 | 0.52 | 0.52 | 0.54 | +0.03 | +6.12% | 67 | 7,024 | 13.75% |
| KO240920P00060000 | 2024-06-03 9:52AM EDT | 2024-09-20 | 0.71 | 0.78 | 0.80 | -0.01 | -1.39% | 26 | 2,702 | 13.73% |
| KO241115P00060000 | 2024-06-03 10:54AM EDT | 2024-11-15 | 1.17 | 1.15 | 1.19 | -0.15 | -11.36% | 20 | 1,026 | 13.89% |
| KO241220P00060000 | 2024-06-03 9:30AM EDT | 2024-12-20 | 1.35 | 1.39 | 1.45 | -0.29 | -17.68% | 2 | 532 | 14.21% |
| KO250117P00060000 | 2024-05-31 1:42PM EDT | 2025-01-17 | 1.73 | 1.54 | 1.58 | 0.00 | - | 26 | 5,965 | 14.05% |
| KO250620P00060000 | 2024-05-31 9:43AM EDT | 2025-06-20 | 2.55 | 2.33 | 2.42 | 0.00 | - | 2 | 1,546 | 14.43% |
| KO260116P00060000 | 2024-06-03 10:13AM EDT | 2026-01-16 | 3.00 | 3.10 | 3.30 | -0.30 | -9.09% | 4 | 933 | 14.53% |
| KO261218P00060000 | 2024-05-31 9:48AM EDT | 2026-12-18 | 4.20 | 3.15 | 4.30 | 0.00 | - | 4 | 4 | 14.25% |
© 2024 Yahoo. All rights reserved.