UK markets open in 7 hours 47 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.40 -0.50 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,210.64 +240.69 (+0.44%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524C00045000 | 2024-05-20 10:51AM EDT | 2024-05-24 | 18.43 | 17.90 | 18.20 | 0.00 | - | 1 | 1 | 177.73% |
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 2024-05-31 | 13.60 | 18.05 | 18.70 | 0.00 | - | - | 1 | 137.89% |
| KO240607C00045000 | 2024-05-09 3:25PM EDT | 2024-06-07 | 18.05 | 16.40 | 19.00 | 0.00 | - | 1 | 1 | 136.62% |
| KO240621C00045000 | 2024-05-14 11:30AM EDT | 2024-06-21 | 18.15 | 17.95 | 18.25 | 0.00 | - | 1 | 36 | 66.41% |
| KO240816C00045000 | 2024-04-29 9:50AM EDT | 2024-08-16 | 17.00 | 16.00 | 18.80 | 0.00 | - | 2 | 9 | 58.06% |
| KO250117C00045000 | 2024-05-20 10:12AM EDT | 2025-01-17 | 18.10 | 18.10 | 19.35 | 0.00 | - | 2 | 302 | 40.82% |
| KO250620C00045000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 17.67 | 17.05 | 20.25 | 0.00 | - | - | 1 | 38.22% |
| KO260116C00045000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 18.70 | 18.60 | 19.20 | 0.00 | - | 3 | 58 | 24.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00045000 | 2024-05-16 12:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,299 | 43.75% |
| KO240719P00045000 | 2024-04-26 10:09AM EDT | 2024-07-19 | 0.01 | 0.00 | 2.00 | 0.00 | - | 4 | 309 | 72.85% |
| KO240816P00045000 | 2024-05-16 1:38PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 403 | 39.65% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 0.07 | 0.00 | 1.78 | 0.00 | - | 1 | 13 | 61.77% |
| KO241115P00045000 | 2024-05-21 9:50AM EDT | 2024-11-15 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 6 | 27 | 23.05% |
| KO241220P00045000 | 2024-05-14 10:27AM EDT | 2024-12-20 | 0.08 | 0.06 | 0.09 | 0.00 | - | 5 | 164 | 22.51% |
| KO250117P00045000 | 2024-05-21 10:09AM EDT | 2025-01-17 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 20 | 7,262 | 22.22% |
| KO250620P00045000 | 2024-05-20 3:04PM EDT | 2025-06-20 | 0.23 | 0.00 | 2.40 | 0.00 | - | 2 | 121 | 38.65% |
| KO260116P00045000 | 2024-05-20 3:51PM EDT | 2026-01-16 | 0.60 | 0.51 | 0.70 | 0.00 | - | 1 | 360 | 20.68% |
© 2024 Yahoo. All rights reserved.