The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00040000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 22.06 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| KO241220C00040000 | 2024-04-30 10:45AM EDT | 2024-12-20 | 22.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KO250117C00040000 | 2024-05-02 12:35PM EDT | 2025-01-17 | 22.55 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| KO250620C00040000 | 2024-04-29 9:35AM EDT | 2025-06-20 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| KO260116C00040000 | 2024-05-02 1:08PM EDT | 2026-01-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-04-26 1:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KO240517P00040000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 703 | 53.13% |
| KO240719P00040000 | 2024-04-29 10:29AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| KO240816P00040000 | 2024-04-18 3:06PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| KO241115P00040000 | 2024-05-06 9:56AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 12.50% |
| KO241220P00040000 | 2024-04-18 10:48AM EDT | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| KO250117P00040000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,088 | 12.50% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 2025-06-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| KO260116P00040000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 6.25% |
© 2024 Yahoo. All rights reserved.