The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00055000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 4.45 | 6.05 | 8.80 | 0.00 | - | 5 | 48 | 63.38% |
| KO240517C00055000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 6.80 | 5.90 | 7.05 | 0.00 | - | 4 | 2,438 | 39.94% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 2024-05-31 | 3.95 | 6.55 | 7.20 | 0.00 | - | 1 | 0 | 34.91% |
| KO240621C00055000 | 2024-04-26 1:29PM EDT | 2024-06-21 | 7.20 | 6.15 | 7.35 | -0.05 | -0.69% | 2 | 1,576 | 30.37% |
| KO240719C00055000 | 2024-04-26 9:54AM EDT | 2024-07-19 | 7.30 | 7.15 | 7.35 | +0.25 | +3.55% | 3 | 62 | 24.81% |
| KO240816C00055000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 8.20 | 6.40 | 7.55 | 0.00 | - | 2 | 620 | 23.85% |
| KO240920C00055000 | 2024-04-24 9:46AM EDT | 2024-09-20 | 6.50 | 6.85 | 7.80 | 0.00 | - | 2 | 127 | 23.22% |
| KO241115C00055000 | 2024-04-22 12:34PM EDT | 2024-11-15 | 6.95 | 7.10 | 8.20 | 0.00 | - | 3 | 61 | 22.77% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 7.25 | 8.25 | 8.35 | 0.00 | - | 5 | 17 | 22.03% |
| KO250117C00055000 | 2024-04-26 12:55PM EDT | 2025-01-17 | 8.50 | 7.35 | 8.55 | 0.00 | - | 2 | 2,458 | 22.07% |
| KO250620C00055000 | 2024-04-25 12:53PM EDT | 2025-06-20 | 9.70 | 9.40 | 9.50 | 0.00 | - | 3 | 345 | 22.01% |
| KO260116C00055000 | 2024-04-26 2:55PM EDT | 2026-01-16 | 10.40 | 10.30 | 10.50 | -0.10 | -0.95% | 2 | 783 | 21.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00055000 | 2024-04-26 2:28PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 128 | 39.45% |
| KO240510P00055000 | 2024-04-26 1:04PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 30 | 29.69% |
| KO240517P00055000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 49 | 5,256 | 25.39% |
| KO240524P00055000 | 2024-04-25 9:49AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 23 | 22.85% |
| KO240531P00055000 | 2024-04-24 3:38PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 21 | 21.19% |
| KO240621P00055000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 321 | 8,829 | 18.95% |
| KO240719P00055000 | 2024-04-25 1:24PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | 0.00 | - | 7 | 588 | 17.29% |
| KO240816P00055000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.27 | 0.00 | - | 6 | 2,768 | 16.65% |
| KO240920P00055000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 0.40 | 0.40 | 0.43 | -0.07 | -14.89% | 7 | 1,724 | 16.70% |
| KO241115P00055000 | 2024-04-25 3:42PM EDT | 2024-11-15 | 0.68 | 0.65 | 0.68 | -0.01 | -1.45% | 1 | 1,075 | 16.60% |
| KO241220P00055000 | 2024-04-26 2:47PM EDT | 2024-12-20 | 0.80 | 0.80 | 0.84 | -0.05 | -5.88% | 8 | 504 | 16.61% |
| KO250117P00055000 | 2024-04-26 11:59AM EDT | 2025-01-17 | 0.94 | 0.90 | 0.94 | -0.01 | -1.05% | 1 | 6,353 | 16.43% |
| KO250620P00055000 | 2024-04-26 12:59PM EDT | 2025-06-20 | 1.50 | 1.46 | 1.52 | -0.04 | -2.60% | 2 | 2,538 | 16.15% |
| KO260116P00055000 | 2024-04-25 2:17PM EDT | 2026-01-16 | 2.13 | 2.10 | 2.21 | 0.00 | - | 44 | 540 | 15.92% |
© 2024 Yahoo. All rights reserved.