UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.49 +0.50 (+0.63%) GOLD FUTURES
2,342.90 +20.60 (+0.89%) DOW
39,381.29 +324.90 (+0.83%) Bitcoin GBP
49,712.25 +115.31 (+0.23%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00060000 | 2024-05-09 2:42PM EDT | 2024-05-10 | 3.05 | 2.90 | 2.97 | +0.26 | +9.32% | 26 | 552 | 49.61% |
| KO240517C00060000 | 2024-05-09 2:58PM EDT | 2024-05-17 | 3.09 | 2.99 | 3.10 | +0.07 | +2.32% | 198 | 13,610 | 29.69% |
| KO240524C00060000 | 2024-05-09 2:37PM EDT | 2024-05-24 | 3.21 | 3.05 | 3.15 | +0.34 | +11.85% | 4 | 269 | 23.83% |
| KO240531C00060000 | 2024-05-08 12:34PM EDT | 2024-05-31 | 3.02 | 3.10 | 3.20 | 0.00 | - | 5 | 2,294 | 21.09% |
| KO240607C00060000 | 2024-05-09 3:03PM EDT | 2024-06-07 | 3.25 | 3.20 | 3.30 | +0.05 | +1.56% | 103 | 191 | 20.51% |
| KO240614C00060000 | 2024-05-08 2:47PM EDT | 2024-06-14 | 3.15 | 3.25 | 3.40 | 0.00 | - | 2 | 3 | 20.17% |
| KO240621C00060000 | 2024-05-09 2:05PM EDT | 2024-06-21 | 3.45 | 3.25 | 3.40 | +0.14 | +4.23% | 119 | 10,289 | 18.48% |
| KO240719C00060000 | 2024-05-09 2:20PM EDT | 2024-07-19 | 3.60 | 3.40 | 3.50 | +0.60 | +20.00% | 16 | 4,464 | 15.63% |
| KO240816C00060000 | 2024-05-09 2:52PM EDT | 2024-08-16 | 3.98 | 3.80 | 3.95 | +0.23 | +6.13% | 13 | 3,876 | 17.42% |
| KO240920C00060000 | 2024-05-06 12:49PM EDT | 2024-09-20 | 3.70 | 4.20 | 4.30 | 0.00 | - | 1 | 1,059 | 17.62% |
| KO241115C00060000 | 2024-05-09 12:31PM EDT | 2024-11-15 | 4.82 | 4.75 | 4.90 | +0.37 | +8.31% | 39 | 745 | 18.47% |
| KO241220C00060000 | 2024-05-08 1:16PM EDT | 2024-12-20 | 5.00 | 5.00 | 5.10 | 0.00 | - | 5 | 394 | 18.08% |
| KO250117C00060000 | 2024-05-09 2:26PM EDT | 2025-01-17 | 5.39 | 5.20 | 5.30 | +0.19 | +3.65% | 446 | 10,809 | 18.08% |
| KO250620C00060000 | 2024-05-08 1:33PM EDT | 2025-06-20 | 6.40 | 5.55 | 6.55 | 0.00 | - | 2 | 722 | 19.28% |
| KO260116C00060000 | 2024-05-08 2:05PM EDT | 2026-01-16 | 7.55 | 7.55 | 7.70 | 0.00 | - | 1 | 1,090 | 19.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00060000 | 2024-05-09 12:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,392 | 30.47% |
| KO240517P00060000 | 2024-05-09 3:04PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 115 | 11,040 | 17.38% |
| KO240524P00060000 | 2024-05-09 2:55PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 350 | 1,029 | 13.77% |
| KO240531P00060000 | 2024-05-09 2:37PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 18 | 423 | 12.60% |
| KO240607P00060000 | 2024-05-09 2:52PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 8 | 157 | 11.82% |
| KO240614P00060000 | 2024-05-09 2:54PM EDT | 2024-06-14 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 241 | 249 | 12.60% |
| KO240621P00060000 | 2024-05-09 2:58PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | -0.05 | -22.73% | 395 | 14,509 | 12.23% |
| KO240719P00060000 | 2024-05-09 3:05PM EDT | 2024-07-19 | 0.33 | 0.34 | 0.35 | -0.05 | -13.16% | 89 | 2,772 | 12.06% |
| KO240816P00060000 | 2024-05-09 2:30PM EDT | 2024-08-16 | 0.54 | 0.55 | 0.57 | -0.04 | -6.90% | 82 | 5,869 | 12.57% |
| KO240920P00060000 | 2024-05-09 12:40PM EDT | 2024-09-20 | 0.80 | 0.79 | 0.81 | -0.06 | -6.98% | 2 | 2,421 | 12.82% |
| KO241115P00060000 | 2024-05-09 2:05PM EDT | 2024-11-15 | 1.15 | 1.16 | 1.20 | -0.10 | -8.00% | 139 | 528 | 13.32% |
| KO241220P00060000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 1.46 | 1.40 | 1.45 | -0.09 | -5.81% | 13 | 441 | 13.69% |
| KO250117P00060000 | 2024-05-09 2:59PM EDT | 2025-01-17 | 1.54 | 1.53 | 1.58 | -0.09 | -5.52% | 338 | 6,607 | 13.61% |
| KO250620P00060000 | 2024-05-09 11:31AM EDT | 2025-06-20 | 2.30 | 2.28 | 2.49 | -0.08 | -3.36% | 89 | 1,295 | 14.49% |
| KO260116P00060000 | 2024-05-08 1:48PM EDT | 2026-01-16 | 3.15 | 3.05 | 3.15 | 0.00 | - | 3 | 802 | 13.94% |
© 2024 Yahoo. All rights reserved.