The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00040000 | 2024-05-13 10:44AM EDT | 2024-05-17 | 23.60 | 22.50 | 25.00 | 0.00 | - | 14 | 46 | 651.95% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 22.06 | 23.10 | 25.25 | 0.00 | - | 2 | 123 | 123.63% |
| KO241220C00040000 | 2024-04-30 10:45AM EDT | 2024-12-20 | 22.49 | 22.25 | 24.00 | 0.00 | - | 1 | 2 | 47.85% |
| KO250117C00040000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 23.32 | 21.95 | 24.50 | -0.68 | -2.83% | 2 | 81 | 51.07% |
| KO250620C00040000 | 2024-04-29 9:35AM EDT | 2025-06-20 | 22.35 | 21.75 | 25.30 | 0.00 | - | 3 | 7 | 46.53% |
| KO260116C00040000 | 2024-05-07 2:59PM EDT | 2026-01-16 | 23.00 | 22.15 | 24.35 | 0.00 | - | 1 | 42 | 31.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00040000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 300.00% |
| KO240524P00040000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.39 | 0.00 | 2.12 | 0.00 | - | - | 1 | 256.35% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 703 | 56.25% |
| KO240719P00040000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 78.91% |
| KO240816P00040000 | 2024-04-18 3:06PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 44.73% |
| KO241115P00040000 | 2024-05-14 9:30AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.70 | 0.00 | - | 3 | 114 | 47.85% |
| KO241220P00040000 | 2024-04-18 10:48AM EDT | 2024-12-20 | 0.11 | 0.00 | 2.16 | 0.00 | - | 1 | 5 | 61.93% |
| KO250117P00040000 | 2024-05-17 12:45PM EDT | 2025-01-17 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 32 | 2,087 | 25.20% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 2025-06-20 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 8 | 46.41% |
| KO260116P00040000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 0.28 | 0.14 | 0.61 | 0.00 | - | 3 | 220 | 25.32% |
© 2024 Yahoo. All rights reserved.