The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 2024-05-24 | 8.80 | 12.90 | 14.45 | 0.00 | - | - | 27 | 218.75% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 2024-05-31 | 9.95 | 13.05 | 14.95 | 0.00 | - | 1 | 1 | 144.97% |
| KO240621C00050000 | 2024-05-14 9:34AM EDT | 2024-06-21 | 13.95 | 12.35 | 12.95 | 0.00 | - | 1 | 900 | 56.15% |
| KO240719C00050000 | 2024-05-13 10:30AM EDT | 2024-07-19 | 13.75 | 12.00 | 12.90 | 0.00 | - | 2 | 22 | 39.55% |
| KO240816C00050000 | 2024-05-17 2:42PM EDT | 2024-08-16 | 13.33 | 12.65 | 14.20 | 0.00 | - | 1 | 14 | 53.93% |
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 2024-09-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| KO241115C00050000 | 2024-05-09 12:31PM EDT | 2024-11-15 | 13.57 | 12.95 | 14.70 | 0.00 | - | 25 | 28 | 42.26% |
| KO241220C00050000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 12.60 | 12.15 | 14.35 | 0.00 | - | - | 1 | 35.82% |
| KO250117C00050000 | 2024-05-20 1:46PM EDT | 2025-01-17 | 13.40 | 12.10 | 14.40 | -0.61 | -4.35% | 2 | 444 | 34.07% |
| KO250620C00050000 | 2024-05-20 12:10PM EDT | 2025-06-20 | 14.25 | 12.15 | 15.20 | -0.60 | -4.04% | 1 | 98 | 31.23% |
| KO260116C00050000 | 2024-05-20 12:07PM EDT | 2026-01-16 | 14.80 | 14.40 | 14.80 | -0.61 | -3.96% | 1 | 494 | 23.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 27 | 78.13% |
| KO240607P00050000 | 2024-05-06 10:11AM EDT | 2024-06-07 | 0.02 | 0.00 | 1.07 | 0.00 | - | - | 5 | 82.03% |
| KO240621P00050000 | 2024-05-17 9:58AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 12,856 | 36.33% |
| KO240719P00050000 | 2024-05-15 2:14PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 132 | 33.20% |
| KO240816P00050000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 415 | 22.66% |
| KO240920P00050000 | 2024-05-15 10:05AM EDT | 2024-09-20 | 0.07 | 0.06 | 0.08 | 0.00 | - | 4 | 98 | 20.70% |
| KO241115P00050000 | 2024-05-20 3:47PM EDT | 2024-11-15 | 0.13 | 0.10 | 0.14 | +0.01 | +8.33% | 2 | 106 | 18.99% |
| KO241220P00050000 | 2024-05-20 3:05PM EDT | 2024-12-20 | 0.19 | 0.18 | 0.22 | +0.02 | +11.76% | 1 | 301 | 19.07% |
| KO250117P00050000 | 2024-05-20 10:38AM EDT | 2025-01-17 | 0.23 | 0.22 | 0.26 | 0.00 | - | 4 | 8,030 | 18.63% |
| KO250620P00050000 | 2024-05-17 12:04PM EDT | 2025-06-20 | 0.56 | 0.55 | 0.64 | 0.00 | - | 1 | 1,008 | 18.43% |
| KO260116P00050000 | 2024-05-20 3:02PM EDT | 2026-01-16 | 1.09 | 1.00 | 1.19 | +0.07 | +6.86% | 6 | 1,354 | 18.25% |
© 2024 Yahoo. All rights reserved.