The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:59.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503C00059000 | 2024-04-30 3:15PM EDT | 2024-05-03 | 2.85 | 2.58 | 3.20 | -0.35 | -10.94% | 32 | 630 | 64.16% |
| KO240510C00059000 | 2024-04-29 2:31PM EDT | 2024-05-10 | 3.10 | 2.71 | 3.15 | 0.00 | - | 3 | 557 | 33.40% |
| KO240517C00059000 | 2024-04-30 3:44PM EDT | 2024-05-17 | 2.88 | 2.97 | 3.05 | -0.04 | -1.37% | 16 | 38 | 22.75% |
| KO240524C00059000 | 2024-04-29 9:36AM EDT | 2024-05-24 | 3.30 | 3.05 | 3.20 | 0.00 | - | 2 | 350 | 22.66% |
| KO240531C00059000 | 2024-04-30 9:33AM EDT | 2024-05-31 | 3.60 | 2.87 | 5.05 | +0.30 | +9.09% | 1 | 71 | 49.78% |
| KO240607C00059000 | 2024-04-30 9:56AM EDT | 2024-06-07 | 3.86 | 2.43 | 3.40 | +0.36 | +10.29% | 2 | 2 | 21.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00059000 | 2024-04-30 3:12PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 465 | 3,061 | 25.00% |
| KO240510P00059000 | 2024-04-30 2:29PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 9 | 593 | 17.38% |
| KO240517P00059000 | 2024-04-30 3:55PM EDT | 2024-05-17 | 0.06 | 0.07 | 0.08 | -0.05 | -45.45% | 176 | 793 | 15.53% |
| KO240524P00059000 | 2024-04-30 3:23PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 14 | 96 | 14.60% |
| KO240531P00059000 | 2024-04-30 3:19PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 16 | 413 | 13.97% |
| KO240607P00059000 | 2024-04-30 3:21PM EDT | 2024-06-07 | 0.22 | 0.18 | 0.21 | -0.04 | -15.38% | 2 | 7 | 13.77% |
© 2024 Yahoo. All rights reserved.