The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00060000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,863 | 0 | 0.00% |
| KO240503C00060000 | 2024-04-22 3:55PM EDT | 2024-05-03 | 1.09 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| KO240510C00060000 | 2024-04-22 2:29PM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| KO240517C00060000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| KO240524C00060000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| KO240531C00060000 | 2024-04-22 3:22PM EDT | 2024-05-31 | 1.61 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| KO240621C00060000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| KO240719C00060000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| KO240816C00060000 | 2024-04-22 2:58PM EDT | 2024-08-16 | 2.56 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| KO240920C00060000 | 2024-04-22 3:31PM EDT | 2024-09-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| KO241115C00060000 | 2024-04-19 10:10AM EDT | 2024-11-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO241220C00060000 | 2024-04-22 2:41PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KO250117C00060000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| KO250620C00060000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| KO260116C00060000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00060000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,724 | 0 | 3.13% |
| KO240503P00060000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 0.51 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 1.56% |
| KO240510P00060000 | 2024-04-22 1:21PM EDT | 2024-05-10 | 0.64 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| KO240517P00060000 | 2024-04-22 3:56PM EDT | 2024-05-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 0.78% |
| KO240524P00060000 | 2024-04-22 2:27PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| KO240531P00060000 | 2024-04-22 2:49PM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| KO240621P00060000 | 2024-04-22 3:50PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.78% |
| KO240719P00060000 | 2024-04-22 3:19PM EDT | 2024-07-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.78% |
| KO240816P00060000 | 2024-04-22 3:40PM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.39% |
| KO240920P00060000 | 2024-04-22 2:29PM EDT | 2024-09-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.39% |
| KO241115P00060000 | 2024-04-22 9:53AM EDT | 2024-11-15 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| KO241220P00060000 | 2024-04-22 10:24AM EDT | 2024-12-20 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| KO250117P00060000 | 2024-04-22 3:17PM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.39% |
| KO250620P00060000 | 2024-04-22 12:21PM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| KO260116P00060000 | 2024-04-22 2:57PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.