The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:85.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018C00085000 | 2024-09-23 2:40PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 55 | 60.35% |
| KO241115C00085000 | 2024-10-04 9:30AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.06 | 0.00 | - | 22 | 765 | 30.96% |
| KO241220C00085000 | 2024-10-02 10:36AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 230 | 23.54% |
| KO250117C00085000 | 2024-10-08 11:13AM EDT | 2025-01-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 1,496 | 18.07% |
| KO250221C00085000 | 2024-10-08 9:30AM EDT | 2025-02-21 | 0.07 | 0.05 | 0.19 | -0.01 | -12.50% | 81 | 304 | 20.22% |
| KO250516C00085000 | 2024-10-01 2:16PM EDT | 2025-05-16 | 0.39 | 0.16 | 0.23 | 0.00 | - | 10 | 46 | 16.55% |
| KO250620C00085000 | 2024-10-08 11:53AM EDT | 2025-06-20 | 0.27 | 0.25 | 0.29 | -0.03 | -10.00% | 1 | 2,534 | 16.16% |
| KO250919C00085000 | 2024-10-07 3:17PM EDT | 2025-09-19 | 0.55 | 0.50 | 0.57 | 0.00 | - | 4 | 6 | 16.38% |
| KO260116C00085000 | 2024-10-07 10:02AM EDT | 2026-01-16 | 1.02 | 0.91 | 1.07 | 0.00 | - | 1 | 442 | 17.03% |
| KO261218C00085000 | 2024-09-23 3:21PM EDT | 2026-12-18 | 2.71 | 2.10 | 2.32 | 0.00 | - | 1 | 61 | 17.23% |
| KO270115C00085000 | 2024-10-07 2:06PM EDT | 2027-01-15 | 2.45 | 2.16 | 2.42 | 0.00 | - | 10 | 20 | 17.24% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018P00085000 | 2024-10-04 9:30AM EDT | 2024-10-18 | 15.15 | 15.90 | 16.00 | 0.00 | - | 1 | 0 | 66.02% |
| KO241220P00085000 | 2024-09-19 9:41AM EDT | 2024-12-20 | 13.45 | 15.55 | 16.05 | 0.00 | - | - | 0 | 28.52% |
| KO250117P00085000 | 2024-08-28 2:31PM EDT | 2025-01-17 | 13.90 | 13.15 | 13.30 | 0.00 | - | 1 | 15 | 0.00% |
| KO250620P00085000 | 2024-09-23 10:09AM EDT | 2025-06-20 | 13.08 | 15.90 | 16.00 | 0.00 | - | 1 | 0 | 14.65% |
| KO260116P00085000 | 2024-09-25 11:58AM EDT | 2026-01-16 | 13.53 | 15.65 | 16.10 | 0.00 | - | 20 | 59 | 11.94% |
| KO261218P00085000 | 2024-09-06 12:07PM EDT | 2026-12-18 | 14.75 | 15.30 | 16.00 | 0.00 | - | 1 | 5 | 8.39% |
© 2024 Yahoo. All rights reserved.