The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524C00055000 | 2024-05-14 10:42AM EDT | 2024-05-24 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 2024-05-31 | 3.95 | 7.25 | 8.35 | 0.00 | - | 1 | 0 | 71.29% |
| KO240614C00055000 | 2024-05-16 2:23PM EDT | 2024-06-14 | 8.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KO240621C00055000 | 2024-05-21 2:16PM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 32 | 1,567 | 0.00% |
| KO240719C00055000 | 2024-05-21 9:41AM EDT | 2024-07-19 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| KO240816C00055000 | 2024-05-21 12:13PM EDT | 2024-08-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 0.00% |
| KO240920C00055000 | 2024-05-17 1:47PM EDT | 2024-09-20 | 8.72 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| KO241115C00055000 | 2024-05-20 11:13AM EDT | 2024-11-15 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| KO250117C00055000 | 2024-05-21 2:16PM EDT | 2025-01-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 43 | 2,530 | 0.00% |
| KO250620C00055000 | 2024-05-14 1:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| KO260116C00055000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 790 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524P00055000 | 2024-05-14 11:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 25.00% |
| KO240531P00055000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| KO240607P00055000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 42 | 12.50% |
| KO240614P00055000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| KO240621P00055000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 89 | 8,955 | 12.50% |
| KO240719P00055000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,473 | 6.25% |
| KO240816P00055000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 2,709 | 6.25% |
| KO240920P00055000 | 2024-05-21 12:21PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 1,821 | 6.25% |
| KO241115P00055000 | 2024-05-21 12:41PM EDT | 2024-11-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,083 | 6.25% |
| KO241220P00055000 | 2024-05-20 2:55PM EDT | 2024-12-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 646 | 3.13% |
| KO250117P00055000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 34 | 6,102 | 3.13% |
| KO250620P00055000 | 2024-05-21 11:08AM EDT | 2025-06-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,558 | 3.13% |
| KO260116P00055000 | 2024-05-21 9:45AM EDT | 2026-01-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 3.13% |
© 2024 Yahoo. All rights reserved.