The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00075000 | 2024-03-21 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 94 | 76.56% |
| KO240614C00075000 | 2024-05-13 11:26AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 35.94% |
| KO240621C00075000 | 2024-05-10 12:09PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,919 | 24.61% |
| KO240816C00075000 | 2024-05-13 2:53PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 289 | 16.41% |
| KO240920C00075000 | 2024-05-06 1:38PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 39 | 13.97% |
| KO241115C00075000 | 2024-05-14 12:33PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.10 | 0.00 | - | 220 | 132 | 13.58% |
| KO241220C00075000 | 2024-05-14 3:07PM EDT | 2024-12-20 | 0.11 | 0.09 | 0.13 | 0.00 | - | 10 | 59 | 13.09% |
| KO250117C00075000 | 2024-05-15 2:32PM EDT | 2025-01-17 | 0.17 | 0.15 | 0.19 | -0.02 | -10.53% | 8 | 3,736 | 13.33% |
| KO250620C00075000 | 2024-05-14 12:00PM EDT | 2025-06-20 | 0.57 | 0.60 | 0.65 | 0.00 | - | 10 | 715 | 14.34% |
| KO260116C00075000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 1.43 | 1.24 | 1.68 | -0.02 | -1.38% | 5 | 3,229 | 16.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00075000 | 2024-05-15 3:19PM EDT | 2024-05-17 | 11.70 | 11.80 | 12.40 | -0.75 | -6.02% | 6 | 2 | 126.56% |
| KO240621P00075000 | 2024-05-08 12:42PM EDT | 2024-06-21 | 12.30 | 10.50 | 13.60 | 0.00 | - | 10 | 63 | 66.04% |
| KO240719P00075000 | 2024-05-08 10:03AM EDT | 2024-07-19 | 12.45 | 10.90 | 13.45 | 0.00 | - | - | 3 | 48.32% |
| KO240816P00075000 | 2023-12-28 11:10AM EDT | 2024-08-16 | 16.18 | 15.45 | 15.90 | 0.00 | - | - | 0 | 60.82% |
| KO250117P00075000 | 2024-05-02 2:44PM EDT | 2025-01-17 | 12.70 | 11.90 | 12.10 | 0.00 | - | 100 | 31 | 13.99% |
| KO260116P00075000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 11.90 | 11.85 | 13.25 | +0.28 | +2.41% | 4 | 4 | 15.08% |
© 2024 Yahoo. All rights reserved.