The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00060000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| KO240524C00060000 | 2024-05-16 3:32PM EDT | 2024-05-24 | 3.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| KO240531C00060000 | 2024-05-16 2:24PM EDT | 2024-05-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO240607C00060000 | 2024-05-16 1:35PM EDT | 2024-06-07 | 3.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KO240614C00060000 | 2024-05-16 2:23PM EDT | 2024-06-14 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240621C00060000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 3.63 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| KO240628C00060000 | 2024-05-13 11:22AM EDT | 2024-06-28 | 3.82 | 2.64 | 4.70 | 0.00 | - | 22 | 22 | 32.28% |
| KO240719C00060000 | 2024-05-16 12:01PM EDT | 2024-07-19 | 3.91 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| KO240816C00060000 | 2024-05-16 1:49PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO240920C00060000 | 2024-05-16 11:21AM EDT | 2024-09-20 | 4.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KO241115C00060000 | 2024-05-16 11:45AM EDT | 2024-11-15 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO241220C00060000 | 2024-05-16 3:05PM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO250117C00060000 | 2024-05-16 12:33PM EDT | 2025-01-17 | 5.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO250620C00060000 | 2024-05-16 2:50PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| KO260116C00060000 | 2024-05-16 2:49PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00060000 | 2024-05-16 12:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240524P00060000 | 2024-05-16 3:26PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| KO240531P00060000 | 2024-05-16 12:24PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| KO240607P00060000 | 2024-05-16 9:53AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KO240614P00060000 | 2024-05-16 2:02PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| KO240621P00060000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| KO240628P00060000 | 2024-05-16 2:55PM EDT | 2024-06-28 | 0.13 | 0.13 | 0.17 | -0.05 | -27.78% | 10 | 19 | 13.43% |
| KO240719P00060000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| KO240816P00060000 | 2024-05-16 3:50PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 3.13% |
| KO240920P00060000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| KO241115P00060000 | 2024-05-16 3:41PM EDT | 2024-11-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| KO241220P00060000 | 2024-05-15 9:36AM EDT | 2024-12-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| KO250117P00060000 | 2024-05-16 11:01AM EDT | 2025-01-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KO250620P00060000 | 2024-05-16 2:50PM EDT | 2025-06-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| KO260116P00060000 | 2024-05-16 1:27PM EDT | 2026-01-16 | 2.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.