The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00057500 | 2024-05-03 3:42PM EDT | 2024-05-17 | 4.90 | 4.65 | 5.90 | +0.05 | +1.03% | 15 | 2,664 | 66.80% |
| KO240621C00057500 | 2024-05-03 3:58PM EDT | 2024-06-21 | 5.15 | 4.65 | 5.15 | +0.25 | +5.10% | 3 | 2,009 | 23.19% |
| KO240719C00057500 | 2024-05-01 3:32PM EDT | 2024-07-19 | 5.28 | 5.10 | 5.25 | 0.00 | - | 2 | 136 | 19.80% |
| KO240816C00057500 | 2024-05-03 2:39PM EDT | 2024-08-16 | 5.47 | 5.15 | 5.55 | -0.08 | -1.44% | 2 | 295 | 20.15% |
| KO240920C00057500 | 2024-05-03 3:13PM EDT | 2024-09-20 | 5.87 | 5.75 | 5.90 | +0.22 | +3.89% | 4 | 137 | 20.41% |
| KO241115C00057500 | 2024-05-01 2:31PM EDT | 2024-11-15 | 6.40 | 4.55 | 6.35 | 0.00 | - | 12 | 128 | 20.28% |
| KO241220C00057500 | 2024-04-25 2:33PM EDT | 2024-12-20 | 6.18 | 6.40 | 7.50 | 0.00 | - | 1 | 48 | 25.42% |
| KO250117C00057500 | 2024-05-03 1:17PM EDT | 2025-01-17 | 6.47 | 6.60 | 7.25 | +0.08 | +1.25% | 1 | 2,599 | 22.64% |
| KO250620C00057500 | 2024-05-03 9:56AM EDT | 2025-06-20 | 7.55 | 7.50 | 8.10 | -0.73 | -8.82% | 39 | 292 | 21.53% |
| KO260116C00057500 | 2024-05-03 12:10PM EDT | 2026-01-16 | 8.50 | 8.05 | 9.35 | -0.05 | -0.58% | 1 | 578 | 21.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00057500 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 6,019 | 22.27% |
| KO240621P00057500 | 2024-05-03 3:32PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | 0.00 | - | 91 | 8,566 | 15.92% |
| KO240719P00057500 | 2024-05-03 3:22PM EDT | 2024-07-19 | 0.22 | 0.22 | 0.24 | -0.04 | -15.38% | 225 | 3,718 | 14.65% |
| KO240816P00057500 | 2024-05-02 12:38PM EDT | 2024-08-16 | 0.42 | 0.37 | 0.39 | +0.03 | +7.69% | 1 | 3,570 | 14.65% |
| KO240920P00057500 | 2024-05-03 2:27PM EDT | 2024-09-20 | 0.58 | 0.56 | 0.59 | -0.02 | -3.33% | 5 | 2,897 | 14.76% |
| KO241115P00057500 | 2024-05-03 2:50PM EDT | 2024-11-15 | 0.90 | 0.86 | 0.93 | -0.01 | -1.10% | 78 | 800 | 15.10% |
| KO241220P00057500 | 2024-05-03 2:30PM EDT | 2024-12-20 | 1.10 | 1.07 | 1.12 | 0.00 | - | 4 | 1,098 | 15.17% |
| KO250117P00057500 | 2024-05-02 1:07PM EDT | 2025-01-17 | 1.24 | 1.20 | 1.25 | 0.00 | - | 15 | 2,635 | 15.13% |
| KO250620P00057500 | 2024-05-03 3:15PM EDT | 2025-06-20 | 1.93 | 0.58 | 2.49 | -0.01 | -0.52% | 926 | 248 | 17.55% |
| KO260116P00057500 | 2024-05-03 1:37PM EDT | 2026-01-16 | 2.65 | 2.59 | 2.82 | -0.15 | -5.36% | 1 | 914 | 15.44% |
© 2024 Yahoo. All rights reserved.