The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00055000 | 2024-04-30 11:48AM EDT | 2024-05-10 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240517C00055000 | 2024-05-06 3:07PM EDT | 2024-05-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00055000 | 2024-05-06 12:15PM EDT | 2024-06-21 | 7.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| KO240719C00055000 | 2024-05-06 2:21PM EDT | 2024-07-19 | 7.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KO240816C00055000 | 2024-05-06 2:55PM EDT | 2024-08-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KO240920C00055000 | 2024-04-30 3:40PM EDT | 2024-09-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO241115C00055000 | 2024-05-02 9:35AM EDT | 2024-11-15 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO250117C00055000 | 2024-05-06 2:08PM EDT | 2025-01-17 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250620C00055000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 9.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO260116C00055000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00055000 | 2024-05-02 10:00AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240517P00055000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KO240524P00055000 | 2024-05-06 11:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240531P00055000 | 2024-04-29 3:38PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240607P00055000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| KO240621P00055000 | 2024-05-06 3:21PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| KO240719P00055000 | 2024-05-06 10:26AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO240816P00055000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| KO240920P00055000 | 2024-05-06 1:42PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO241115P00055000 | 2024-05-06 3:55PM EDT | 2024-11-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| KO241220P00055000 | 2024-05-03 1:23PM EDT | 2024-12-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KO250117P00055000 | 2024-05-06 2:08PM EDT | 2025-01-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KO250620P00055000 | 2024-05-06 3:01PM EDT | 2025-06-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| KO260116P00055000 | 2024-04-30 1:23PM EDT | 2026-01-16 | 2.12 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.