The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00040000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 21.70 | 22.10 | 23.25 | 0.00 | - | 7 | 29 | 172.66% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 22.06 | 22.25 | 23.20 | 0.00 | - | 2 | 123 | 89.06% |
| KO241220C00040000 | 2024-04-30 10:45AM EDT | 2024-12-20 | 22.49 | 22.20 | 23.60 | 0.00 | - | 1 | 2 | 52.05% |
| KO250117C00040000 | 2024-05-02 12:35PM EDT | 2025-01-17 | 22.55 | 22.35 | 22.75 | 0.00 | - | 5 | 82 | 38.45% |
| KO250620C00040000 | 2024-04-29 9:35AM EDT | 2025-06-20 | 22.35 | 22.25 | 22.95 | 0.00 | - | 3 | 7 | 32.67% |
| KO260116C00040000 | 2024-05-02 1:08PM EDT | 2026-01-16 | 23.00 | 21.95 | 23.20 | 0.00 | - | 1 | 42 | 28.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-04-26 1:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| KO240517P00040000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 84.38% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 703 | 52.34% |
| KO240719P00040000 | 2024-04-29 10:29AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 3 | 42.97% |
| KO240816P00040000 | 2024-04-18 3:06PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 41.21% |
| KO241115P00040000 | 2024-05-03 9:54AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 114 | 27.54% |
| KO241220P00040000 | 2024-04-18 10:48AM EDT | 2024-12-20 | 0.11 | 0.04 | 0.06 | 0.00 | - | 1 | 5 | 25.98% |
| KO250117P00040000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 2 | 2,089 | 25.68% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 2025-06-20 | 0.30 | 0.00 | 0.46 | 0.00 | - | 2 | 8 | 28.15% |
| KO260116P00040000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 0.28 | 0.14 | 0.65 | 0.00 | - | 3 | 220 | 24.93% |
© 2024 Yahoo. All rights reserved.