The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00062500 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.19 | 1.18 | 1.24 | -0.21 | -15.00% | 2,761 | 32,445 | 12.26% |
| KO240719C00062500 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.48 | 1.49 | 1.60 | -0.21 | -12.43% | 135 | 6,111 | 12.67% |
| KO240816C00062500 | 2024-05-17 3:08PM EDT | 2024-08-16 | 2.03 | 2.02 | 2.06 | -0.23 | -10.18% | 123 | 5,138 | 14.26% |
| KO240920C00062500 | 2024-05-17 1:56PM EDT | 2024-09-20 | 2.43 | 2.38 | 2.70 | -0.22 | -8.30% | 100 | 4,942 | 16.49% |
| KO241115C00062500 | 2024-05-17 12:40PM EDT | 2024-11-15 | 3.15 | 3.00 | 4.05 | -0.23 | -6.80% | 19 | 2,948 | 21.39% |
| KO241220C00062500 | 2024-05-17 9:58AM EDT | 2024-12-20 | 3.45 | 3.25 | 3.35 | -0.07 | -1.99% | 2 | 2,291 | 15.94% |
| KO250117C00062500 | 2024-05-17 2:54PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.60 | -0.35 | -9.09% | 304 | 7,170 | 16.22% |
| KO250620C00062500 | 2024-05-17 11:54AM EDT | 2025-06-20 | 5.05 | 4.80 | 5.20 | -0.05 | -0.98% | 10 | 2,462 | 18.85% |
| KO260116C00062500 | 2024-05-17 2:59PM EDT | 2026-01-16 | 6.15 | 6.05 | 6.20 | -0.37 | -5.67% | 1 | 4,291 | 18.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00062500 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.66 | 0.66 | 0.69 | +0.13 | +24.53% | 793 | 8,897 | 12.01% |
| KO240719P00062500 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.92 | 0.89 | 0.92 | +0.16 | +21.05% | 163 | 2,873 | 11.21% |
| KO240816P00062500 | 2024-05-17 3:24PM EDT | 2024-08-16 | 1.13 | 1.17 | 1.20 | +0.03 | +2.73% | 39 | 2,592 | 11.60% |
| KO240920P00062500 | 2024-05-17 1:45PM EDT | 2024-09-20 | 1.45 | 1.46 | 1.49 | +0.10 | +7.41% | 12 | 1,726 | 11.85% |
| KO241115P00062500 | 2024-05-17 2:13PM EDT | 2024-11-15 | 1.85 | 1.69 | 1.95 | +0.06 | +3.35% | 150 | 1,745 | 12.48% |
| KO241220P00062500 | 2024-05-15 9:40AM EDT | 2024-12-20 | 2.13 | 2.12 | 2.20 | 0.00 | - | 1 | 254 | 12.73% |
| KO250117P00062500 | 2024-05-17 11:29AM EDT | 2025-01-17 | 2.30 | 2.26 | 2.35 | +0.16 | +7.48% | 1,486 | 4,870 | 12.72% |
| KO250620P00062500 | 2024-05-17 3:24PM EDT | 2025-06-20 | 3.05 | 3.00 | 3.30 | +0.07 | +2.35% | 10 | 603 | 13.62% |
| KO260116P00062500 | 2024-05-16 11:50AM EDT | 2026-01-16 | 3.80 | 3.80 | 4.10 | 0.00 | - | 1 | 721 | 13.51% |
© 2024 Yahoo. All rights reserved.