The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00060000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 2.42 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| KO240517C00060000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| KO240524C00060000 | 2024-05-03 2:53PM EDT | 2024-05-24 | 2.46 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| KO240531C00060000 | 2024-05-03 2:26PM EDT | 2024-05-31 | 2.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KO240607C00060000 | 2024-05-03 11:11AM EDT | 2024-06-07 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240614C00060000 | 2024-05-03 10:18AM EDT | 2024-06-14 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00060000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| KO240719C00060000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 3.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| KO240816C00060000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| KO240920C00060000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO241115C00060000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO241220C00060000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO250117C00060000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| KO250620C00060000 | 2024-05-02 2:34PM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| KO260116C00060000 | 2024-05-03 2:57PM EDT | 2026-01-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00060000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| KO240517P00060000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 6.25% |
| KO240524P00060000 | 2024-05-03 1:27PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| KO240531P00060000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| KO240607P00060000 | 2024-05-03 1:24PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| KO240614P00060000 | 2024-05-03 3:01PM EDT | 2024-06-14 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| KO240621P00060000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 3.13% |
| KO240719P00060000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 1.56% |
| KO240816P00060000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| KO240920P00060000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| KO241115P00060000 | 2024-05-03 2:32PM EDT | 2024-11-15 | 1.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| KO241220P00060000 | 2024-05-03 1:03PM EDT | 2024-12-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| KO250117P00060000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 1.87 | 0.00 | 0.00 | 0.00 | - | 967 | 0 | 1.56% |
| KO250620P00060000 | 2024-05-03 2:30PM EDT | 2025-06-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| KO260116P00060000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.