The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 2024-05-24 | 8.80 | 12.90 | 14.45 | 0.00 | - | - | 27 | 141.89% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 2024-05-31 | 9.95 | 13.05 | 14.95 | 0.00 | - | 1 | 1 | 114.06% |
| KO240621C00050000 | 2024-05-14 9:34AM EDT | 2024-06-21 | 13.95 | 12.80 | 14.95 | 0.00 | - | 1 | 900 | 68.95% |
| KO240719C00050000 | 2024-05-13 10:30AM EDT | 2024-07-19 | 13.75 | 12.30 | 14.95 | 0.00 | - | 2 | 22 | 69.34% |
| KO240816C00050000 | 2024-05-17 2:42PM EDT | 2024-08-16 | 13.33 | 13.20 | 15.20 | +0.81 | +6.47% | 1 | 14 | 60.77% |
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 2024-09-20 | 10.95 | 13.35 | 14.60 | 0.00 | - | 4 | 4 | 45.22% |
| KO241115C00050000 | 2024-05-09 12:31PM EDT | 2024-11-15 | 13.57 | 13.15 | 14.35 | 0.00 | - | 25 | 28 | 35.23% |
| KO241220C00050000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 12.60 | 11.90 | 14.80 | 0.00 | - | - | 1 | 36.13% |
| KO250117C00050000 | 2024-05-13 9:44AM EDT | 2025-01-17 | 14.01 | 13.15 | 14.80 | -0.19 | -1.34% | 3 | 444 | 34.00% |
| KO250620C00050000 | 2024-05-16 10:13AM EDT | 2025-06-20 | 14.85 | 13.25 | 16.60 | 0.00 | - | 20 | 98 | 36.65% |
| KO260116C00050000 | 2024-05-16 1:27PM EDT | 2026-01-16 | 15.41 | 14.80 | 15.20 | 0.00 | - | 4 | 494 | 23.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 27 | 141.21% |
| KO240607P00050000 | 2024-05-06 10:11AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 5 | 46.09% |
| KO240621P00050000 | 2024-05-17 9:58AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 12,841 | 35.55% |
| KO240719P00050000 | 2024-05-15 2:14PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 132 | 37.06% |
| KO240816P00050000 | 2024-05-10 11:14AM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 415 | 22.85% |
| KO240920P00050000 | 2024-05-15 10:05AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.07 | 0.00 | - | 4 | 98 | 20.51% |
| KO241115P00050000 | 2024-05-17 10:38AM EDT | 2024-11-15 | 0.12 | 0.11 | 0.15 | -0.01 | -7.69% | 1 | 105 | 19.58% |
| KO241220P00050000 | 2024-05-15 3:38PM EDT | 2024-12-20 | 0.17 | 0.16 | 0.21 | 0.00 | - | 2 | 301 | 19.21% |
| KO250117P00050000 | 2024-05-17 2:38PM EDT | 2025-01-17 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 10 | 8,037 | 18.80% |
| KO250620P00050000 | 2024-05-16 2:29PM EDT | 2025-06-20 | 0.56 | 0.49 | 1.50 | +0.02 | +3.70% | 1 | 1,007 | 24.98% |
| KO260116P00050000 | 2024-05-17 2:44PM EDT | 2026-01-16 | 1.02 | 0.85 | 1.19 | +0.01 | +0.99% | 10 | 1,344 | 18.57% |
© 2024 Yahoo. All rights reserved.