The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:61.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00061000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 1.59 | 1.44 | 1.92 | +0.19 | +13.57% | 98 | 4,756 | 39.55% |
| KO240517C00061000 | 2024-05-07 2:28PM EDT | 2024-05-17 | 1.74 | 1.58 | 1.87 | +0.18 | +11.54% | 20 | 1,209 | 20.02% |
| KO240524C00061000 | 2024-05-07 3:44PM EDT | 2024-05-24 | 1.81 | 1.75 | 1.99 | +0.30 | +19.87% | 12 | 387 | 18.26% |
| KO240531C00061000 | 2024-05-07 10:52AM EDT | 2024-05-31 | 1.73 | 1.87 | 2.21 | +0.23 | +15.33% | 9 | 4,314 | 19.53% |
| KO240607C00061000 | 2024-05-07 3:49PM EDT | 2024-06-07 | 2.06 | 2.02 | 2.36 | +0.21 | +11.35% | 7 | 49 | 19.53% |
| KO240614C00061000 | 2024-05-06 2:55PM EDT | 2024-06-14 | 1.91 | 1.54 | 2.27 | 0.00 | - | 1 | 103 | 16.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00061000 | 2024-05-07 2:43PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1,102 | 4,203 | 6.25% |
| KO240517P00061000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 152 | 5,002 | 13.38% |
| KO240524P00061000 | 2024-05-07 1:47PM EDT | 2024-05-24 | 0.16 | 0.11 | 0.13 | -0.06 | -27.27% | 61 | 539 | 12.01% |
| KO240531P00061000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 0.19 | 0.15 | 0.19 | -0.07 | -26.92% | 101 | 628 | 11.57% |
| KO240607P00061000 | 2024-05-07 2:28PM EDT | 2024-06-07 | 0.29 | 0.21 | 0.24 | -0.07 | -19.44% | 25 | 82 | 11.18% |
| KO240614P00061000 | 2024-05-07 3:13PM EDT | 2024-06-14 | 0.42 | 0.28 | 0.44 | -0.12 | -22.22% | 6 | 7 | 13.31% |
© 2024 Yahoo. All rights reserved.