UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +1.50 (+1.83%) GOLD FUTURES
2,335.70 -10.70 (-0.46%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,289.63 -74.51 (-0.14%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00062500 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.30 | -0.01 | -3.33% | 256 | 34,457 | 14.84% |
| KO240621C00062500 | 2024-04-23 3:57PM EDT | 2024-06-21 | 0.61 | 0.61 | 0.63 | +0.02 | +3.39% | 488 | 31,743 | 13.67% |
| KO240719C00062500 | 2024-04-23 3:20PM EDT | 2024-07-19 | 0.86 | 0.86 | 0.89 | +0.05 | +6.17% | 237 | 5,360 | 13.73% |
| KO240816C00062500 | 2024-04-23 2:31PM EDT | 2024-08-16 | 1.30 | 1.27 | 1.31 | +0.02 | +1.56% | 38 | 5,359 | 15.25% |
| KO240920C00062500 | 2024-04-23 2:02PM EDT | 2024-09-20 | 1.63 | 1.61 | 1.63 | +0.03 | +1.87% | 258 | 887 | 15.50% |
| KO241115C00062500 | 2024-04-23 2:04PM EDT | 2024-11-15 | 2.19 | 2.20 | 2.25 | +0.11 | +5.29% | 4 | 556 | 16.71% |
| KO241220C00062500 | 2024-04-23 3:22PM EDT | 2024-12-20 | 2.40 | 2.41 | 2.49 | -0.07 | -2.83% | 6 | 924 | 16.69% |
| KO250117C00062500 | 2024-04-23 2:03PM EDT | 2025-01-17 | 2.67 | 2.64 | 2.72 | +0.04 | +1.52% | 157 | 7,054 | 16.92% |
| KO250620C00062500 | 2024-04-22 3:55PM EDT | 2025-06-20 | 3.85 | 3.75 | 3.90 | 0.00 | - | 159 | 2,237 | 18.04% |
| KO260116C00062500 | 2024-04-22 1:33PM EDT | 2026-01-16 | 4.85 | 4.90 | 5.15 | -0.10 | -2.02% | 1 | 4,300 | 18.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00062500 | 2024-04-23 3:03PM EDT | 2024-05-17 | 2.03 | 1.84 | 2.21 | -0.46 | -18.47% | 28 | 225 | 15.92% |
| KO240621P00062500 | 2024-04-23 1:52PM EDT | 2024-06-21 | 2.38 | 2.18 | 2.53 | -0.13 | -5.18% | 5 | 3,794 | 14.16% |
| KO240719P00062500 | 2024-04-23 3:27PM EDT | 2024-07-19 | 2.55 | 2.28 | 2.74 | -0.03 | -1.16% | 92 | 125 | 13.65% |
| KO240816P00062500 | 2024-04-22 3:44PM EDT | 2024-08-16 | 2.92 | 2.67 | 2.92 | 0.00 | - | 16 | 1,020 | 13.32% |
| KO240920P00062500 | 2024-04-23 3:08PM EDT | 2024-09-20 | 2.97 | 2.86 | 2.97 | -0.18 | -5.71% | 2 | 273 | 12.02% |
| KO241115P00062500 | 2024-04-22 11:02AM EDT | 2024-11-15 | 3.65 | 3.25 | 3.35 | 0.00 | - | 1 | 472 | 12.46% |
| KO241220P00062500 | 2024-04-23 12:31PM EDT | 2024-12-20 | 3.65 | 3.45 | 3.55 | +0.10 | +2.82% | 4 | 241 | 12.57% |
| KO250117P00062500 | 2024-04-23 11:12AM EDT | 2025-01-17 | 3.80 | 3.60 | 3.70 | +0.05 | +1.33% | 27 | 3,412 | 12.65% |
| KO250620P00062500 | 2024-04-23 3:08PM EDT | 2025-06-20 | 4.32 | 4.20 | 4.35 | -0.39 | -8.28% | 60 | 497 | 12.64% |
| KO260116P00062500 | 2024-04-22 1:33PM EDT | 2026-01-16 | 5.14 | 4.95 | 5.05 | 0.00 | - | 253 | 947 | 12.56% |
© 2024 Yahoo. All rights reserved.