The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241011C00070000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.73 | 0.69 | 0.84 | -0.38 | -34.23% | 1,566 | 870 | 19.43% |
| KO241018C00070000 | 2024-10-04 3:53PM EDT | 2024-10-18 | 1.00 | 1.00 | 1.04 | -0.38 | -27.54% | 1,853 | 9,264 | 17.38% |
| KO241025C00070000 | 2024-10-04 3:43PM EDT | 2024-10-25 | 1.42 | 1.43 | 1.64 | -0.38 | -21.11% | 207 | 192 | 23.17% |
| KO241101C00070000 | 2024-10-04 3:23PM EDT | 2024-11-01 | 1.52 | 1.43 | 1.67 | -0.40 | -20.83% | 236 | 149 | 20.46% |
| KO241115C00070000 | 2024-10-04 3:23PM EDT | 2024-11-15 | 1.87 | 1.97 | 2.01 | -0.45 | -19.40% | 199 | 10,174 | 20.29% |
| KO241220C00070000 | 2024-10-04 3:39PM EDT | 2024-12-20 | 2.31 | 2.40 | 2.47 | -0.45 | -16.30% | 121 | 5,615 | 18.57% |
| KO250117C00070000 | 2024-10-04 3:53PM EDT | 2025-01-17 | 2.76 | 2.67 | 2.87 | -0.33 | -10.68% | 207 | 10,025 | 18.57% |
| KO250221C00070000 | 2024-10-04 3:29PM EDT | 2025-02-21 | 3.25 | 3.35 | 3.45 | -0.45 | -12.16% | 90 | 2,256 | 19.43% |
| KO250516C00070000 | 2024-10-04 3:40PM EDT | 2025-05-16 | 4.15 | 3.25 | 4.35 | -0.42 | -9.19% | 115 | 127 | 19.48% |
| KO250620C00070000 | 2024-10-04 3:58PM EDT | 2025-06-20 | 4.64 | 4.55 | 4.70 | -0.16 | -3.33% | 136 | 13,406 | 19.61% |
| KO250919C00070000 | 2024-10-03 11:07AM EDT | 2025-09-19 | 5.55 | 5.25 | 5.40 | 0.00 | - | 4 | 19 | 19.43% |
| KO260116C00070000 | 2024-10-04 3:25PM EDT | 2026-01-16 | 6.00 | 6.05 | 6.25 | -0.35 | -5.51% | 30 | 1,868 | 19.48% |
| KO261218C00070000 | 2024-10-04 1:51PM EDT | 2026-12-18 | 8.04 | 7.80 | 8.15 | -1.01 | -11.16% | 1 | 132 | 19.47% |
| KO270115C00070000 | 2024-10-04 3:20PM EDT | 2027-01-15 | 8.00 | 7.90 | 8.25 | -0.35 | -4.19% | 3 | 10 | 19.38% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241011P00070000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.52 | 0.50 | 0.58 | +0.02 | +4.00% | 510 | 632 | 17.09% |
| KO241018P00070000 | 2024-10-04 3:57PM EDT | 2024-10-18 | 0.74 | 0.70 | 0.77 | +0.05 | +7.25% | 366 | 8,292 | 15.58% |
| KO241025P00070000 | 2024-10-04 3:56PM EDT | 2024-10-25 | 1.13 | 0.99 | 1.16 | +0.12 | +11.88% | 71 | 1,645 | 18.56% |
| KO241101P00070000 | 2024-10-04 3:40PM EDT | 2024-11-01 | 1.35 | 1.14 | 1.28 | +0.22 | +19.47% | 24 | 59 | 17.60% |
| KO241108P00070000 | 2024-10-04 3:02PM EDT | 2024-11-08 | 1.46 | 1.27 | 1.99 | +0.14 | +10.61% | 12 | 12 | 23.95% |
| KO241115P00070000 | 2024-10-04 3:32PM EDT | 2024-11-15 | 1.64 | 1.39 | 1.49 | +0.29 | +21.48% | 270 | 5,592 | 16.60% |
| KO241220P00070000 | 2024-10-04 3:31PM EDT | 2024-12-20 | 2.19 | 1.92 | 2.05 | +0.26 | +13.47% | 61 | 5,246 | 16.63% |
| KO250117P00070000 | 2024-10-04 2:44PM EDT | 2025-01-17 | 2.34 | 2.16 | 2.30 | +0.14 | +6.36% | 70 | 5,144 | 15.91% |
| KO250221P00070000 | 2024-10-04 3:49PM EDT | 2025-02-21 | 2.64 | 2.42 | 2.65 | +0.11 | +4.35% | 62 | 3,535 | 15.81% |
| KO250516P00070000 | 2024-10-03 3:02PM EDT | 2025-05-16 | 3.25 | 2.95 | 3.35 | 0.00 | - | 5 | 222 | 15.70% |
| KO250620P00070000 | 2024-10-04 3:31PM EDT | 2025-06-20 | 3.75 | 3.50 | 3.65 | +0.20 | +5.63% | 2 | 446 | 15.88% |
| KO250919P00070000 | 2024-10-04 12:04PM EDT | 2025-09-19 | 4.15 | 4.05 | 4.20 | +0.07 | +1.72% | 73 | 1,852 | 15.67% |
| KO260116P00070000 | 2024-10-04 11:50AM EDT | 2026-01-16 | 4.90 | 4.75 | 5.00 | +0.05 | +1.03% | 8 | 219 | 16.08% |
| KO261218P00070000 | 2024-10-02 3:23PM EDT | 2026-12-18 | 6.13 | 6.15 | 6.45 | 0.00 | - | 5 | 107 | 15.79% |
| KO270115P00070000 | 2024-10-02 2:04PM EDT | 2027-01-15 | 6.15 | 6.20 | 6.50 | 0.00 | - | 1 | 4 | 15.64% |
© 2024 Yahoo. All rights reserved.