The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00050000 | 2024-04-24 3:22PM EDT | 2024-04-26 | 11.60 | 10.80 | 12.40 | +1.00 | +9.43% | 6 | 14 | 140.63% |
| KO240503C00050000 | 2024-04-24 10:25AM EDT | 2024-05-03 | 10.80 | 10.10 | 12.25 | +2.40 | +28.57% | 6 | 2 | 119.43% |
| KO240517C00050000 | 2024-04-24 1:56PM EDT | 2024-05-17 | 11.60 | 10.70 | 12.85 | +0.85 | +7.91% | 1 | 402 | 55.18% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 2024-05-24 | 8.80 | 10.90 | 11.90 | 0.00 | - | - | 27 | 53.71% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 2024-05-31 | 9.95 | 10.60 | 11.95 | 0.00 | - | 1 | 1 | 50.10% |
| KO240621C00050000 | 2024-04-24 11:37AM EDT | 2024-06-21 | 11.30 | 10.45 | 13.25 | +0.29 | +2.63% | 5 | 920 | 64.80% |
| KO240816C00050000 | 2024-04-19 1:19PM EDT | 2024-08-16 | 10.25 | 10.95 | 12.95 | 0.00 | - | 2 | 18 | 42.73% |
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 2024-09-20 | 10.95 | 11.75 | 13.05 | 0.00 | - | 4 | 4 | 38.40% |
| KO241115C00050000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 11.73 | 11.15 | 12.55 | 0.00 | - | 2 | 3 | 28.13% |
| KO250117C00050000 | 2024-04-23 12:51PM EDT | 2025-01-17 | 11.55 | 11.50 | 13.00 | 0.00 | - | 4 | 444 | 28.25% |
| KO250620C00050000 | 2024-04-22 12:50PM EDT | 2025-06-20 | 12.35 | 11.40 | 13.40 | 0.00 | - | 5 | 91 | 24.87% |
| KO260116C00050000 | 2024-04-19 1:12PM EDT | 2026-01-16 | 12.40 | 12.00 | 15.00 | 0.00 | - | 22 | 516 | 27.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 2024-04-24 1:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 41 | 56.25% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 69.63% |
| KO240517P00050000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 3,615 | 36.33% |
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.57 | -0.03 | -75.00% | 14 | 21 | 51.27% |
| KO240621P00050000 | 2024-04-24 11:28AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 12,875 | 26.17% |
| KO240719P00050000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 1 | 91 | 22.07% |
| KO240816P00050000 | 2024-04-15 3:50PM EDT | 2024-08-16 | 0.24 | 0.09 | 0.10 | 0.00 | - | 1 | 326 | 21.00% |
| KO240920P00050000 | 2024-04-23 11:23AM EDT | 2024-09-20 | 0.18 | 0.14 | 0.15 | 0.00 | - | 2 | 88 | 19.87% |
| KO241115P00050000 | 2024-04-22 2:08PM EDT | 2024-11-15 | 0.32 | 0.25 | 0.28 | 0.00 | - | 2 | 103 | 19.46% |
| KO241220P00050000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 0.41 | 0.33 | 0.36 | 0.00 | - | 5 | 270 | 19.14% |
| KO250117P00050000 | 2024-04-23 1:44PM EDT | 2025-01-17 | 0.48 | 0.39 | 0.42 | 0.00 | - | 9 | 8,075 | 18.87% |
| KO250620P00050000 | 2024-04-24 12:27PM EDT | 2025-06-20 | 0.84 | 0.71 | 0.87 | -0.16 | -16.00% | 116 | 695 | 18.71% |
| KO260116P00050000 | 2024-04-24 3:18PM EDT | 2026-01-16 | 1.26 | 1.22 | 1.28 | -0.20 | -13.70% | 1 | 1,341 | 17.55% |
© 2024 Yahoo. All rights reserved.