The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419C00062500 | 2024-04-18 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 25.00% |
| KO240517C00062500 | 2024-04-18 3:56PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| KO240621C00062500 | 2024-04-18 3:55PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 3.13% |
| KO240719C00062500 | 2024-04-18 3:51PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| KO240816C00062500 | 2024-04-18 3:49PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| KO240920C00062500 | 2024-04-18 3:51PM EDT | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| KO241115C00062500 | 2024-04-18 3:51PM EDT | 2024-11-15 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KO241220C00062500 | 2024-04-17 11:35AM EDT | 2024-12-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| KO250117C00062500 | 2024-04-18 2:20PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| KO250620C00062500 | 2024-04-16 3:33PM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KO260116C00062500 | 2024-04-18 1:29PM EDT | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419P00062500 | 2024-04-18 2:33PM EDT | 2024-04-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| KO240517P00062500 | 2024-04-18 2:33PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| KO240621P00062500 | 2024-04-18 1:45PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO240719P00062500 | 2024-04-18 2:42PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| KO240816P00062500 | 2024-04-18 9:38AM EDT | 2024-08-16 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240920P00062500 | 2024-04-12 3:36PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO241115P00062500 | 2024-04-18 12:56PM EDT | 2024-11-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO241220P00062500 | 2024-04-04 3:55PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250117P00062500 | 2024-04-11 2:09PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| KO250620P00062500 | 2024-04-15 9:37AM EDT | 2025-06-20 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO260116P00062500 | 2024-04-15 10:36AM EDT | 2026-01-16 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.