The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00045000 | 2024-05-09 10:57AM EDT | 2024-05-17 | 18.05 | 17.95 | 20.05 | 0.00 | - | 25 | 78 | 561.13% |
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 2024-05-31 | 13.60 | 18.05 | 18.70 | 0.00 | - | - | 1 | 110.55% |
| KO240607C00045000 | 2024-05-09 3:25PM EDT | 2024-06-07 | 18.05 | 18.10 | 19.05 | 0.00 | - | 1 | 1 | 101.86% |
| KO240621C00045000 | 2024-05-14 11:30AM EDT | 2024-06-21 | 18.15 | 17.95 | 19.80 | 0.00 | - | 1 | 36 | 89.75% |
| KO240816C00045000 | 2024-04-29 9:50AM EDT | 2024-08-16 | 17.00 | 18.10 | 18.80 | 0.00 | - | 2 | 9 | 54.64% |
| KO250117C00045000 | 2024-05-02 12:32PM EDT | 2025-01-17 | 17.80 | 17.35 | 18.90 | 0.00 | - | 3 | 304 | 34.60% |
| KO250620C00045000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 17.67 | 16.95 | 21.20 | 0.00 | - | - | 1 | 43.36% |
| KO260116C00045000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 18.70 | 18.25 | 20.70 | 0.00 | - | 3 | 58 | 32.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6,671 | 231.25% |
| KO240621P00045000 | 2024-05-16 12:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,299 | 41.41% |
| KO240719P00045000 | 2024-04-26 10:09AM EDT | 2024-07-19 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 309 | 62.16% |
| KO240816P00045000 | 2024-05-16 1:38PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.95 | 0.00 | - | 1 | 403 | 58.15% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 13 | 25.98% |
| KO241115P00045000 | 2024-05-16 3:16PM EDT | 2024-11-15 | 0.04 | 0.03 | 0.07 | 0.00 | - | 16 | 27 | 23.54% |
| KO241220P00045000 | 2024-05-14 10:27AM EDT | 2024-12-20 | 0.08 | 0.06 | 0.10 | 0.00 | - | 5 | 164 | 22.80% |
| KO250117P00045000 | 2024-05-14 2:40PM EDT | 2025-01-17 | 0.11 | 0.08 | 0.11 | 0.00 | - | 4 | 7,263 | 21.78% |
| KO250620P00045000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 0.28 | 0.00 | 2.40 | 0.00 | - | 1 | 121 | 38.56% |
| KO260116P00045000 | 2024-05-17 3:28PM EDT | 2026-01-16 | 0.57 | 0.50 | 0.62 | 0.00 | - | 65 | 294 | 20.02% |
© 2024 Yahoo. All rights reserved.