UK markets open in 3 hours 13 minutes
NIKKEI 225
39,135.91 +66.23 (+0.17%) HANG SENG
19,221.58 -414.64 (-2.11%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,414.80 -23.70 (-0.97%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,123.93 +3,620.06 (+6.89%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524C00065000 | 2024-05-20 3:01PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 164 | 2,015 | 20.31% |
| KO240531C00065000 | 2024-05-20 3:05PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 838 | 827 | 14.06% |
| KO240607C00065000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 643 | 984 | 12.55% |
| KO240614C00065000 | 2024-05-20 3:55PM EDT | 2024-06-14 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 201 | 248 | 11.72% |
| KO240621C00065000 | 2024-05-20 3:38PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 1,326 | 17,961 | 10.35% |
| KO240628C00065000 | 2024-05-20 1:52PM EDT | 2024-06-28 | 0.16 | 0.03 | 0.14 | -0.03 | -15.79% | 2 | 211 | 10.35% |
| KO240719C00065000 | 2024-05-20 3:38PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.28 | -0.12 | -30.77% | 1,327 | 6,689 | 10.57% |
| KO240816C00065000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 0.63 | 0.62 | 0.65 | -0.14 | -18.18% | 246 | 21,835 | 12.61% |
| KO240920C00065000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 0.92 | 0.90 | 0.94 | -0.20 | -17.86% | 108 | 9,531 | 12.96% |
| KO241115C00065000 | 2024-05-20 3:58PM EDT | 2024-11-15 | 1.53 | 1.49 | 1.54 | -0.22 | -12.57% | 12 | 1,699 | 14.45% |
| KO241220C00065000 | 2024-05-20 3:59PM EDT | 2024-12-20 | 1.76 | 1.75 | 1.79 | -0.30 | -14.56% | 21 | 1,187 | 14.59% |
| KO250117C00065000 | 2024-05-20 3:30PM EDT | 2025-01-17 | 1.99 | 2.00 | 2.04 | -0.21 | -9.55% | 119 | 10,376 | 14.99% |
| KO250620C00065000 | 2024-05-20 2:53PM EDT | 2025-06-20 | 3.30 | 3.25 | 3.55 | -0.32 | -8.84% | 44 | 3,123 | 17.62% |
| KO260116C00065000 | 2024-05-17 1:30PM EDT | 2026-01-16 | 4.85 | 4.50 | 4.70 | 0.00 | - | 2 | 1,152 | 17.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524P00065000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 2.12 | 2.01 | 2.50 | +0.17 | +8.72% | 5 | 0 | 26.56% |
| KO240531P00065000 | 2024-05-20 9:45AM EDT | 2024-05-31 | 2.03 | 2.00 | 3.60 | +0.23 | +12.78% | 2 | 2 | 49.22% |
| KO240607P00065000 | 2024-05-14 11:52AM EDT | 2024-06-07 | 2.10 | 0.57 | 2.97 | 0.00 | - | 105 | 5 | 25.49% |
| KO240621P00065000 | 2024-05-20 3:14PM EDT | 2024-06-21 | 2.77 | 1.83 | 2.74 | +0.53 | +23.66% | 21 | 897 | 15.06% |
| KO240628P00065000 | 2024-05-15 11:42AM EDT | 2024-06-28 | 2.21 | 1.87 | 4.10 | 0.00 | - | - | 40 | 32.64% |
| KO240719P00065000 | 2024-05-20 2:01PM EDT | 2024-07-19 | 2.75 | 2.66 | 2.80 | +0.29 | +11.79% | 4 | 65 | 11.82% |
| KO240816P00065000 | 2024-05-20 2:43PM EDT | 2024-08-16 | 2.92 | 2.86 | 2.92 | +0.48 | +19.67% | 24 | 1,206 | 11.04% |
| KO240920P00065000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 3.10 | 2.84 | 3.10 | +0.37 | +13.55% | 2 | 582 | 10.84% |
| KO241115P00065000 | 2024-05-17 12:13PM EDT | 2024-11-15 | 3.00 | 3.30 | 3.40 | 0.00 | - | 356 | 804 | 10.95% |
| KO241220P00065000 | 2024-05-20 3:21PM EDT | 2024-12-20 | 3.55 | 3.55 | 3.60 | +0.30 | +9.23% | 1 | 614 | 11.17% |
| KO250117P00065000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 3.30 | 3.65 | 3.75 | 0.00 | - | 70 | 3,082 | 11.30% |
| KO250620P00065000 | 2024-05-16 1:38PM EDT | 2025-06-20 | 4.00 | 4.35 | 4.60 | 0.00 | - | 167 | 171 | 12.26% |
| KO260116P00065000 | 2024-05-20 2:25PM EDT | 2026-01-16 | 5.30 | 5.15 | 5.40 | +0.37 | +7.51% | 125 | 2,152 | 12.45% |
© 2024 Yahoo. All rights reserved.