UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.77 +0.39 (+0.50%) GOLD FUTURES
2,323.60 -0.60 (-0.03%) DOW
38,958.28 +74.02 (+0.19%) Bitcoin GBP
50,030.50 -794.57 (-1.56%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:47.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00047500 | 2024-04-19 11:04AM EDT | 2024-05-17 | 12.05 | 14.65 | 15.40 | 0.00 | - | 5 | 83 | 90.63% |
| KO240621C00047500 | 2024-04-24 3:54PM EDT | 2024-06-21 | 14.00 | 15.50 | 15.60 | 0.00 | - | 1 | 200 | 50.98% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 2024-08-16 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 45.80% |
| KO240920C00047500 | 2024-04-29 10:05AM EDT | 2024-09-20 | 14.80 | 15.20 | 15.85 | 0.00 | - | - | 1 | 35.47% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 2024-12-20 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| KO250117C00047500 | 2024-05-03 3:27PM EDT | 2025-01-17 | 15.58 | 15.85 | 16.10 | 0.00 | - | 1 | 262 | 28.81% |
| KO250620C00047500 | 2024-04-30 10:56AM EDT | 2025-06-20 | 15.80 | 16.35 | 16.65 | 0.00 | - | 2 | 79 | 26.97% |
| KO260116C00047500 | 2024-05-06 2:31PM EDT | 2026-01-16 | 16.20 | 16.45 | 17.25 | 0.00 | - | 1 | 205 | 25.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 998 | 73.44% |
| KO240621P00047500 | 2024-05-07 1:03PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.13 | 0.00 | - | 60 | 5,166 | 44.73% |
| KO240719P00047500 | 2024-04-22 12:10PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 31 | 36.13% |
| KO240816P00047500 | 2024-05-03 11:14AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 118 | 24.71% |
| KO240920P00047500 | 2024-05-06 2:00PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.06 | 0.00 | - | 5 | 81 | 22.66% |
| KO241115P00047500 | 2024-05-01 1:19PM EDT | 2024-11-15 | 0.16 | 0.07 | 0.12 | 0.00 | - | 190 | 192 | 21.39% |
| KO241220P00047500 | 2024-05-08 11:47AM EDT | 2024-12-20 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 1 | 69 | 20.75% |
| KO250117P00047500 | 2024-05-07 3:53PM EDT | 2025-01-17 | 0.19 | 0.17 | 0.18 | 0.00 | - | 4 | 4,929 | 20.02% |
| KO250620P00047500 | 2024-05-03 12:30PM EDT | 2025-06-20 | 0.50 | 0.41 | 0.45 | 0.00 | - | 20 | 1,156 | 19.43% |
| KO260116P00047500 | 2024-04-25 9:30AM EDT | 2026-01-16 | 0.91 | 0.74 | 0.81 | 0.00 | - | 3 | 123 | 18.59% |
© 2024 Yahoo. All rights reserved.