The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00042500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 19.80 | 20.05 | 21.30 | 0.00 | - | 1 | 3 | 192.19% |
| KO240621C00042500 | 2024-03-18 12:27PM EDT | 2024-06-21 | 18.35 | 14.35 | 18.40 | 0.00 | - | 1 | 26 | 0.00% |
| KO240816C00042500 | 2024-02-20 12:57PM EDT | 2024-08-16 | 18.25 | 17.05 | 20.15 | 0.00 | - | 1 | 2 | 0.00% |
| KO250117C00042500 | 2024-03-27 10:05AM EDT | 2025-01-17 | 19.41 | 18.95 | 19.85 | 0.00 | - | 1 | 173 | 0.00% |
| KO250620C00042500 | 2024-05-15 2:04PM EDT | 2025-06-20 | 21.30 | 19.15 | 22.80 | +3.30 | +18.33% | 1 | 2 | 41.21% |
| KO260116C00042500 | 2024-04-25 1:31PM EDT | 2026-01-16 | 20.40 | 19.05 | 23.70 | 0.00 | - | 2 | 7 | 38.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00042500 | 2024-04-30 9:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 616 | 165.63% |
| KO240621P00042500 | 2024-04-23 12:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.37 | 0.00 | - | 53 | 2,303 | 69.92% |
| KO240719P00042500 | 2024-03-21 1:33PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.12 | 0.00 | - | - | 30 | 49.02% |
| KO240816P00042500 | 2024-04-15 9:30AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 42.77% |
| KO240920P00042500 | 2024-04-01 10:40AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 5 | 51.95% |
| KO241115P00042500 | 2024-05-14 3:45PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 81 | 30.47% |
| KO241220P00042500 | 2024-04-12 10:27AM EDT | 2024-12-20 | 0.17 | 0.04 | 0.07 | 0.00 | - | 20 | 10 | 24.71% |
| KO250117P00042500 | 2024-05-14 2:29PM EDT | 2025-01-17 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 2,387 | 23.73% |
| KO250620P00042500 | 2024-04-15 3:57PM EDT | 2025-06-20 | 0.44 | 0.10 | 0.48 | 0.00 | - | 10 | 24 | 26.27% |
| KO260116P00042500 | 2024-05-09 9:36AM EDT | 2026-01-16 | 0.46 | 0.38 | 0.45 | 0.00 | - | 8 | 1,191 | 20.97% |
© 2024 Yahoo. All rights reserved.