The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531C00070000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 200 | 26.95% |
| KO240607C00070000 | 2024-05-10 10:02AM EDT | 2024-06-07 | 0.01 | 0.00 | 1.27 | 0.00 | - | 500 | 1,000 | 59.42% |
| KO240621C00070000 | 2024-05-17 1:43PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 5,493 | 16.02% |
| KO240719C00070000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 61 | 186 | 12.70% |
| KO240816C00070000 | 2024-05-17 2:34PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 30 | 827 | 12.21% |
| KO240920C00070000 | 2024-05-17 12:35PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 9 | 942 | 11.77% |
| KO241115C00070000 | 2024-05-17 1:48PM EDT | 2024-11-15 | 0.35 | 0.34 | 0.38 | -0.09 | -20.45% | 22 | 447 | 12.95% |
| KO241220C00070000 | 2024-05-17 1:20PM EDT | 2024-12-20 | 0.51 | 0.48 | 0.60 | -0.08 | -13.56% | 3 | 961 | 13.76% |
| KO250117C00070000 | 2024-05-17 12:31PM EDT | 2025-01-17 | 0.67 | 0.62 | 0.67 | -0.11 | -14.10% | 17 | 3,479 | 13.47% |
| KO250620C00070000 | 2024-05-16 2:36PM EDT | 2025-06-20 | 1.77 | 1.49 | 1.94 | 0.00 | - | 1,826 | 20,621 | 16.65% |
| KO260116C00070000 | 2024-05-16 11:28AM EDT | 2026-01-16 | 3.00 | 2.35 | 2.89 | 0.00 | - | 3 | 1,227 | 16.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00070000 | 2024-05-14 2:33PM EDT | 2024-06-21 | 7.15 | 6.80 | 8.45 | 0.00 | - | 7 | 15 | 49.32% |
| KO240719P00070000 | 2024-05-15 1:29PM EDT | 2024-07-19 | 6.89 | 6.85 | 9.10 | 0.00 | - | 1 | 1 | 43.99% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 2024-08-16 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 43.15% |
| KO240920P00070000 | 2024-04-17 9:57AM EDT | 2024-09-20 | 11.68 | 6.65 | 8.45 | 0.00 | - | - | 0 | 26.01% |
| KO241220P00070000 | 2024-05-06 3:18PM EDT | 2024-12-20 | 7.95 | 6.65 | 7.65 | 0.00 | - | - | 5 | 14.42% |
| KO250117P00070000 | 2024-05-17 12:28PM EDT | 2025-01-17 | 7.08 | 6.85 | 7.30 | -0.92 | -11.50% | 1 | 107 | 10.74% |
| KO250620P00070000 | 2024-05-16 11:45AM EDT | 2025-06-20 | 7.00 | 6.60 | 8.15 | 0.00 | - | 4 | 90 | 13.23% |
| KO260116P00070000 | 2024-05-09 1:53PM EDT | 2026-01-16 | 7.75 | 7.85 | 8.05 | 0.00 | - | 4 | 12 | 10.33% |
© 2024 Yahoo. All rights reserved.