The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:77.50
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018C00077500 | 2024-10-04 9:47AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 806 | 28.13% |
| KO241115C00077500 | 2024-10-08 9:56AM EDT | 2024-11-15 | 0.18 | 0.05 | 0.13 | +0.12 | +200.00% | 3 | 2,259 | 22.36% |
| KO241220C00077500 | 2024-10-08 10:49AM EDT | 2024-12-20 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 250 | 1,629 | 16.21% |
| KO250117C00077500 | 2024-10-07 3:50PM EDT | 2025-01-17 | 0.28 | 0.23 | 0.28 | 0.00 | - | 30 | 2,936 | 16.55% |
| KO250221C00077500 | 2024-10-08 1:34PM EDT | 2025-02-21 | 0.29 | 0.41 | 0.48 | -0.23 | -44.23% | 18 | 2,870 | 16.65% |
| KO250516C00077500 | 2024-10-07 3:54PM EDT | 2025-05-16 | 1.00 | 0.94 | 1.03 | 0.00 | - | 115 | 456 | 17.07% |
| KO250620C00077500 | 2024-10-08 12:59PM EDT | 2025-06-20 | 1.15 | 1.13 | 1.24 | -0.10 | -8.00% | 330 | 3,483 | 17.08% |
| KO250919C00077500 | 2024-10-04 9:55AM EDT | 2025-09-19 | 1.66 | 1.75 | 1.83 | 0.00 | - | 1 | 1,019 | 17.41% |
| KO260116C00077500 | 2024-10-02 12:48PM EDT | 2026-01-16 | 3.15 | 2.50 | 2.59 | 0.00 | - | 6 | 1,340 | 17.83% |
| KO261218C00077500 | 2024-10-04 12:42PM EDT | 2026-12-18 | 4.55 | 4.00 | 4.35 | 0.00 | - | 3 | 32 | 18.21% |
| KO270115C00077500 | 2024-10-07 9:39AM EDT | 2027-01-15 | 4.76 | 4.10 | 4.45 | 0.00 | - | 5 | 30 | 18.15% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018P00077500 | 2024-10-03 3:47PM EDT | 2024-10-18 | 6.95 | 8.45 | 8.80 | 0.00 | - | 52 | 0 | 53.42% |
| KO241115P00077500 | 2024-10-02 10:11AM EDT | 2024-11-15 | 7.03 | 8.45 | 8.55 | 0.00 | - | 1 | 7 | 21.00% |
| KO241220P00077500 | 2024-10-02 9:47AM EDT | 2024-12-20 | 6.80 | 8.45 | 8.55 | 0.00 | - | 2 | 287 | 15.28% |
| KO250117P00077500 | 2024-09-20 9:30AM EDT | 2025-01-17 | 7.00 | 8.50 | 8.60 | 0.00 | - | 2 | 41 | 14.21% |
| KO250221P00077500 | 2024-10-07 12:14PM EDT | 2025-02-21 | 8.20 | 8.55 | 8.65 | 0.00 | - | 3 | 756 | 13.11% |
| KO250620P00077500 | 2024-10-07 10:49AM EDT | 2025-06-20 | 8.60 | 8.90 | 9.05 | 0.00 | - | 1 | 6 | 13.07% |
| KO260116P00077500 | 2024-09-12 12:23PM EDT | 2026-01-16 | 8.70 | 9.65 | 9.90 | 0.00 | - | - | 0 | 13.54% |
| KO261218P00077500 | 2024-10-01 2:19PM EDT | 2026-12-18 | 9.32 | 10.70 | 10.90 | 0.00 | - | 3 | 35 | 13.23% |
© 2024 Yahoo. All rights reserved.