The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00047500 | 2024-04-19 11:04AM EDT | 2024-05-17 | 12.05 | 15.65 | 15.75 | 0.00 | - | 5 | 83 | 132.81% |
| KO240621C00047500 | 2024-05-14 3:34PM EDT | 2024-06-21 | 15.70 | 15.80 | 15.95 | 0.00 | - | 2 | 200 | 53.52% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 2024-08-16 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 40.43% |
| KO240920C00047500 | 2024-05-13 9:42AM EDT | 2024-09-20 | 16.27 | 16.00 | 17.70 | 0.00 | - | 1 | 1 | 56.62% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 2024-12-20 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| KO250117C00047500 | 2024-05-09 9:56AM EDT | 2025-01-17 | 16.04 | 16.15 | 16.35 | 0.00 | - | 1 | 261 | 28.15% |
| KO250620C00047500 | 2024-04-30 10:56AM EDT | 2025-06-20 | 15.80 | 16.65 | 16.90 | 0.00 | - | 2 | 79 | 26.61% |
| KO260116C00047500 | 2024-05-15 2:21PM EDT | 2026-01-16 | 17.10 | 17.00 | 17.25 | +0.90 | +5.56% | 6 | 205 | 23.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 998 | 112.50% |
| KO240621P00047500 | 2024-05-13 3:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.15 | 0.00 | - | 110 | 5,166 | 50.88% |
| KO240719P00047500 | 2024-05-14 10:02AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.15 | 0.00 | - | 3 | 51 | 38.67% |
| KO240816P00047500 | 2024-05-14 11:29AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 113 | 25.98% |
| KO240920P00047500 | 2024-05-06 2:00PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.05 | 0.00 | - | 6 | 81 | 23.05% |
| KO241115P00047500 | 2024-05-14 3:56PM EDT | 2024-11-15 | 0.04 | 0.06 | 0.10 | 0.00 | - | 3 | 222 | 21.44% |
| KO241220P00047500 | 2024-05-13 11:00AM EDT | 2024-12-20 | 0.10 | 0.11 | 0.14 | 0.00 | - | 17 | 70 | 20.90% |
| KO250117P00047500 | 2024-05-14 1:17PM EDT | 2025-01-17 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1 | 4,924 | 20.17% |
| KO250620P00047500 | 2024-05-13 3:39PM EDT | 2025-06-20 | 0.35 | 0.38 | 0.42 | 0.00 | - | 100 | 1,178 | 19.56% |
| KO260116P00047500 | 2024-05-15 12:06PM EDT | 2026-01-16 | 0.78 | 0.74 | 0.78 | +0.07 | +9.86% | 22 | 123 | 18.75% |
© 2024 Yahoo. All rights reserved.