The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00065000 | 2024-04-18 2:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 222 | 25.00% |
| KO240503C00065000 | 2024-04-19 3:34PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 19.53% |
| KO240510C00065000 | 2024-04-12 2:21PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 33 | 102 | 17.19% |
| KO240517C00065000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 72 | 10,746 | 14.84% |
| KO240524C00065000 | 2024-04-09 3:33PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.07 | 0.00 | - | 71 | 13 | 15.58% |
| KO240621C00065000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | +0.06 | +75.00% | 6 | 10,543 | 13.87% |
| KO240719C00065000 | 2024-04-19 2:46PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.28 | +0.10 | +62.50% | 17 | 1,134 | 13.75% |
| KO240816C00065000 | 2024-04-19 3:26PM EDT | 2024-08-16 | 0.54 | 0.49 | 0.52 | +0.24 | +80.00% | 28 | 4,574 | 14.82% |
| KO240920C00065000 | 2024-04-19 3:32PM EDT | 2024-09-20 | 0.78 | 0.72 | 0.76 | +0.31 | +65.96% | 127 | 2,813 | 15.15% |
| KO241115C00065000 | 2024-04-19 2:46PM EDT | 2024-11-15 | 1.15 | 1.16 | 1.23 | +0.37 | +47.44% | 9 | 522 | 16.15% |
| KO241220C00065000 | 2024-04-19 11:34AM EDT | 2024-12-20 | 1.14 | 1.33 | 1.42 | +0.20 | +21.28% | 1 | 259 | 16.08% |
| KO250117C00065000 | 2024-04-19 2:16PM EDT | 2025-01-17 | 1.60 | 1.51 | 1.62 | +0.48 | +42.86% | 19 | 9,552 | 16.32% |
| KO250620C00065000 | 2024-04-19 11:47AM EDT | 2025-06-20 | 2.32 | 2.56 | 2.72 | +0.32 | +16.00% | 1 | 1,243 | 17.62% |
| KO260116C00065000 | 2024-04-18 2:30PM EDT | 2026-01-16 | 3.70 | 3.65 | 3.80 | +0.65 | +21.31% | 1 | 607 | 17.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00065000 | 2024-04-19 2:35PM EDT | 2024-05-17 | 5.10 | 4.75 | 5.70 | -1.05 | -17.07% | 104 | 304 | 37.70% |
| KO240621P00065000 | 2024-04-19 3:24PM EDT | 2024-06-21 | 4.85 | 3.80 | 5.70 | -1.75 | -26.52% | 5 | 261 | 25.12% |
| KO240719P00065000 | 2024-03-15 9:56AM EDT | 2024-07-19 | 5.05 | 5.50 | 7.70 | 0.00 | - | 3 | 0 | 39.49% |
| KO240816P00065000 | 2024-04-19 1:21PM EDT | 2024-08-16 | 5.45 | 4.95 | 5.90 | -0.89 | -14.04% | 4 | 1,166 | 20.09% |
| KO240920P00065000 | 2024-04-18 11:45AM EDT | 2024-09-20 | 6.30 | 5.05 | 5.20 | 0.00 | - | 7 | 18 | 11.57% |
| KO241115P00065000 | 2024-03-28 2:58PM EDT | 2024-11-15 | 4.45 | 5.25 | 6.30 | 0.00 | - | 5 | 370 | 17.70% |
| KO241220P00065000 | 2024-04-12 12:53PM EDT | 2024-12-20 | 6.98 | 5.40 | 6.50 | 0.00 | - | 1 | 533 | 17.53% |
| KO250117P00065000 | 2024-04-19 1:39PM EDT | 2025-01-17 | 5.95 | 4.90 | 5.60 | -1.40 | -19.05% | 1 | 2,852 | 11.48% |
| KO250620P00065000 | 2024-03-19 9:55AM EDT | 2025-06-20 | 5.75 | 6.80 | 9.00 | 0.00 | - | 2 | 52 | 23.40% |
| KO260116P00065000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 7.44 | 6.50 | 6.70 | 0.00 | - | 1 | 1,160 | 11.59% |
© 2024 Yahoo. All rights reserved.