The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00065000 | 2024-04-24 2:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| KO240503C00065000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 6.25% |
| KO240510C00065000 | 2024-04-24 2:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 199 | 6.25% |
| KO240517C00065000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 139 | 10,619 | 6.25% |
| KO240524C00065000 | 2024-04-24 2:46PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KO240531C00065000 | 2024-04-24 10:49AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| KO240621C00065000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 3.13% |
| KO240719C00065000 | 2024-04-24 3:22PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,158 | 2,081 | 3.13% |
| KO240816C00065000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| KO240920C00065000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| KO241115C00065000 | 2024-04-24 3:59PM EDT | 2024-11-15 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 649 | 1.56% |
| KO241220C00065000 | 2024-04-24 3:41PM EDT | 2024-12-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 64 | 293 | 1.56% |
| KO250117C00065000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 1.56% |
| KO250620C00065000 | 2024-04-24 3:15PM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 175 | 2,372 | 1.56% |
| KO260116C00065000 | 2024-04-24 1:59PM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 632 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00065000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 258 | 321 | 0.00% |
| KO240621P00065000 | 2024-04-24 1:53PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 36 | 300 | 0.00% |
| KO240719P00065000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240816P00065000 | 2024-04-24 10:20AM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240920P00065000 | 2024-04-24 1:06PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| KO241115P00065000 | 2024-03-28 2:58PM EDT | 2024-11-15 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO241220P00065000 | 2024-04-22 10:33AM EDT | 2024-12-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 0.00% |
| KO250117P00065000 | 2024-04-19 1:39PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,852 | 0.00% |
| KO250620P00065000 | 2024-03-19 9:55AM EDT | 2025-06-20 | 5.75 | 6.80 | 9.00 | 0.00 | - | 2 | 52 | 26.43% |
| KO260116P00065000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,159 | 0.00% |
© 2024 Yahoo. All rights reserved.