The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524C00060000 | 2024-05-20 2:44PM EDT | 2024-05-24 | 2.61 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| KO240531C00060000 | 2024-05-20 1:39PM EDT | 2024-05-31 | 2.89 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| KO240607C00060000 | 2024-05-20 3:29PM EDT | 2024-06-07 | 2.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KO240614C00060000 | 2024-05-20 1:24PM EDT | 2024-06-14 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240621C00060000 | 2024-05-20 3:32PM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| KO240628C00060000 | 2024-05-20 10:59AM EDT | 2024-06-28 | 3.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240719C00060000 | 2024-05-20 2:06PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| KO240816C00060000 | 2024-05-20 3:03PM EDT | 2024-08-16 | 3.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KO240920C00060000 | 2024-05-17 3:23PM EDT | 2024-09-20 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO241115C00060000 | 2024-05-17 3:46PM EDT | 2024-11-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO241220C00060000 | 2024-05-17 1:29PM EDT | 2024-12-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO250117C00060000 | 2024-05-20 2:52PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| KO250620C00060000 | 2024-05-20 3:27PM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO260116C00060000 | 2024-05-20 1:46PM EDT | 2026-01-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524P00060000 | 2024-05-20 1:46PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| KO240531P00060000 | 2024-05-20 10:42AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KO240607P00060000 | 2024-05-20 2:05PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| KO240614P00060000 | 2024-05-20 3:08PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KO240621P00060000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| KO240628P00060000 | 2024-05-20 3:06PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| KO240719P00060000 | 2024-05-20 3:11PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| KO240816P00060000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| KO240920P00060000 | 2024-05-20 2:54PM EDT | 2024-09-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| KO241115P00060000 | 2024-05-20 3:05PM EDT | 2024-11-15 | 1.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| KO241220P00060000 | 2024-05-17 1:06PM EDT | 2024-12-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| KO250117P00060000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| KO250620P00060000 | 2024-05-20 12:37PM EDT | 2025-06-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| KO260116P00060000 | 2024-05-20 3:32PM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.