The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00065000 | 2024-05-17 1:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 11,300 | 30.47% |
| KO240524C00065000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 772 | 1,464 | 12.11% |
| KO240531C00065000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 35 | 804 | 10.74% |
| KO240607C00065000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.12 | -0.07 | -43.75% | 60 | 965 | 11.33% |
| KO240614C00065000 | 2024-05-17 2:01PM EDT | 2024-06-14 | 0.13 | 0.11 | 0.17 | -0.09 | -40.91% | 6 | 245 | 11.04% |
| KO240621C00065000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 4,174 | 19,632 | 9.72% |
| KO240628C00065000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 0.19 | 0.17 | 0.26 | -0.08 | -29.63% | 6 | 205 | 10.65% |
| KO240719C00065000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.39 | 0.36 | 0.39 | -0.09 | -18.75% | 826 | 6,127 | 10.35% |
| KO240816C00065000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 0.77 | 0.78 | 0.80 | -0.14 | -15.38% | 1,815 | 20,167 | 12.44% |
| KO240920C00065000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 1.12 | 1.09 | 1.12 | -0.14 | -11.11% | 73 | 9,509 | 12.94% |
| KO241115C00065000 | 2024-05-17 3:12PM EDT | 2024-11-15 | 1.75 | 1.72 | 1.90 | -0.16 | -8.38% | 26 | 1,678 | 15.35% |
| KO241220C00065000 | 2024-05-17 10:03AM EDT | 2024-12-20 | 2.06 | 1.95 | 2.03 | -0.08 | -3.74% | 4 | 1,184 | 14.75% |
| KO250117C00065000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 2.20 | 2.20 | 2.27 | -0.21 | -8.71% | 11 | 10,225 | 15.06% |
| KO250620C00065000 | 2024-05-17 12:01PM EDT | 2025-06-20 | 3.62 | 2.78 | 3.90 | -0.08 | -2.16% | 12 | 3,122 | 18.05% |
| KO260116C00065000 | 2024-05-17 1:30PM EDT | 2026-01-16 | 4.85 | 4.70 | 4.90 | -0.20 | -3.96% | 2 | 1,150 | 17.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00065000 | 2024-05-17 3:32PM EDT | 2024-05-17 | 1.89 | 1.83 | 4.10 | +0.29 | +18.12% | 55 | 139 | 135.55% |
| KO240524P00065000 | 2024-05-17 1:31PM EDT | 2024-05-24 | 1.95 | 1.85 | 2.13 | +0.52 | +36.36% | 12 | 4 | 20.61% |
| KO240531P00065000 | 2024-05-17 10:13AM EDT | 2024-05-31 | 1.80 | 1.81 | 2.67 | -0.05 | -2.70% | 1 | 1 | 28.61% |
| KO240607P00065000 | 2024-05-14 11:52AM EDT | 2024-06-07 | 2.10 | 1.54 | 2.19 | 0.00 | - | 105 | 5 | 13.94% |
| KO240621P00065000 | 2024-05-17 2:05PM EDT | 2024-06-21 | 2.24 | 2.08 | 2.38 | +0.22 | +10.89% | 60 | 870 | 14.14% |
| KO240719P00065000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 2.46 | 2.35 | 2.46 | +0.26 | +11.82% | 2 | 64 | 11.55% |
| KO240816P00065000 | 2024-05-17 11:54AM EDT | 2024-08-16 | 2.44 | 2.40 | 2.63 | +0.21 | +9.42% | 12 | 1,199 | 11.21% |
| KO240920P00065000 | 2024-05-17 3:05PM EDT | 2024-09-20 | 2.73 | 2.65 | 2.85 | +0.25 | +10.08% | 27 | 587 | 11.21% |
| KO241115P00065000 | 2024-05-17 11:56AM EDT | 2024-11-15 | 3.00 | 3.05 | 3.20 | +0.24 | +8.70% | 356 | 483 | 11.45% |
| KO241220P00065000 | 2024-05-14 12:31PM EDT | 2024-12-20 | 3.25 | 3.30 | 3.40 | -0.15 | -4.41% | 1 | 613 | 11.57% |
| KO250117P00065000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 3.30 | 3.40 | 3.55 | 0.00 | - | 70 | 3,082 | 11.66% |
| KO250620P00065000 | 2024-05-16 1:38PM EDT | 2025-06-20 | 4.00 | 2.87 | 4.45 | 0.00 | - | 167 | 171 | 12.65% |
| KO260116P00065000 | 2024-05-17 11:18AM EDT | 2026-01-16 | 4.93 | 4.90 | 5.35 | -0.07 | -1.40% | 101 | 2,231 | 13.04% |
© 2024 Yahoo. All rights reserved.