The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00050000 | 2024-04-24 3:22PM EDT | 2024-04-26 | 11.60 | 11.65 | 11.80 | 0.00 | - | 6 | 13 | 0.00% |
| KO240503C00050000 | 2024-04-24 10:25AM EDT | 2024-05-03 | 10.80 | 11.75 | 11.85 | 0.00 | - | 6 | 8 | 66.80% |
| KO240517C00050000 | 2024-04-24 1:56PM EDT | 2024-05-17 | 11.60 | 11.85 | 11.95 | 0.00 | - | 1 | 401 | 51.17% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 2024-05-24 | 8.80 | 11.90 | 12.05 | 0.00 | - | - | 27 | 50.29% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 2024-05-31 | 9.95 | 11.85 | 12.10 | 0.00 | - | 1 | 1 | 47.17% |
| KO240621C00050000 | 2024-04-25 2:15PM EDT | 2024-06-21 | 12.05 | 12.00 | 12.15 | -0.25 | -2.03% | 1 | 925 | 39.01% |
| KO240816C00050000 | 2024-04-25 9:37AM EDT | 2024-08-16 | 12.65 | 12.10 | 12.25 | 0.00 | - | 2 | 18 | 29.69% |
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 2024-09-20 | 10.95 | 12.35 | 12.55 | 0.00 | - | 4 | 4 | 30.25% |
| KO241115C00050000 | 2024-04-25 12:50PM EDT | 2024-11-15 | 12.70 | 12.50 | 13.10 | 0.00 | - | 2 | 3 | 31.25% |
| KO250117C00050000 | 2024-04-26 10:06AM EDT | 2025-01-17 | 12.92 | 12.65 | 12.90 | -0.08 | -0.62% | 1 | 444 | 25.66% |
| KO250620C00050000 | 2024-04-22 12:50PM EDT | 2025-06-20 | 12.35 | 13.40 | 13.55 | 0.00 | - | 5 | 91 | 24.49% |
| KO260116C00050000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 14.20 | 14.00 | 14.25 | 0.00 | - | 7 | 509 | 23.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 2024-04-24 1:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 41 | 76.56% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 55.86% |
| KO240517P00050000 | 2024-04-25 1:08PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 11 | 3,624 | 52.54% |
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 27 | 45.80% |
| KO240621P00050000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 12,875 | 25.98% |
| KO240719P00050000 | 2024-04-24 1:53PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 90 | 22.66% |
| KO240816P00050000 | 2024-04-15 3:50PM EDT | 2024-08-16 | 0.24 | 0.08 | 0.09 | 0.00 | - | 1 | 326 | 21.05% |
| KO240920P00050000 | 2024-04-23 11:23AM EDT | 2024-09-20 | 0.18 | 0.13 | 0.15 | 0.00 | - | 2 | 88 | 20.26% |
| KO241115P00050000 | 2024-04-22 2:08PM EDT | 2024-11-15 | 0.32 | 0.25 | 0.27 | 0.00 | - | 2 | 103 | 19.63% |
| KO241220P00050000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 0.41 | 0.33 | 0.35 | 0.00 | - | 5 | 270 | 19.34% |
| KO250117P00050000 | 2024-04-25 2:35PM EDT | 2025-01-17 | 0.42 | 0.39 | 0.41 | 0.00 | - | 1 | 8,075 | 19.07% |
| KO250620P00050000 | 2024-04-25 10:05AM EDT | 2025-06-20 | 0.83 | 0.72 | 0.80 | 0.00 | - | 232 | 954 | 18.47% |
| KO260116P00050000 | 2024-04-25 11:06AM EDT | 2026-01-16 | 1.24 | 1.19 | 1.26 | 0.00 | - | 11 | 1,331 | 17.68% |
© 2024 Yahoo. All rights reserved.