The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00065000 | 2024-05-07 11:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,126 | 19.53% |
| KO240517C00065000 | 2024-05-08 2:05PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 9,188 | 12.11% |
| KO240524C00065000 | 2024-05-08 9:55AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 10 | 105 | 11.23% |
| KO240531C00065000 | 2024-05-08 12:38PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 20 | 699 | 10.30% |
| KO240607C00065000 | 2024-05-08 1:12PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 8 | 853 | 10.50% |
| KO240614C00065000 | 2024-05-07 1:39PM EDT | 2024-06-14 | 0.13 | 0.14 | 0.18 | 0.00 | - | 30 | 35 | 10.82% |
| KO240621C00065000 | 2024-05-08 2:09PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.19 | +0.03 | +17.65% | 491 | 15,474 | 10.11% |
| KO240719C00065000 | 2024-05-08 2:21PM EDT | 2024-07-19 | 0.43 | 0.41 | 0.42 | +0.03 | +7.50% | 71 | 4,449 | 10.84% |
| KO240816C00065000 | 2024-05-08 2:22PM EDT | 2024-08-16 | 0.82 | 0.79 | 0.82 | +0.05 | +6.49% | 657 | 5,027 | 12.84% |
| KO240920C00065000 | 2024-05-08 2:32PM EDT | 2024-09-20 | 1.16 | 1.10 | 1.12 | +0.12 | +11.54% | 2,844 | 6,214 | 13.23% |
| KO241115C00065000 | 2024-05-08 1:58PM EDT | 2024-11-15 | 1.80 | 1.71 | 1.78 | +0.12 | +7.14% | 48 | 937 | 14.97% |
| KO241220C00065000 | 2024-05-08 11:57AM EDT | 2024-12-20 | 2.00 | 1.97 | 2.01 | +0.10 | +5.26% | 48 | 1,029 | 14.97% |
| KO250117C00065000 | 2024-05-08 2:23PM EDT | 2025-01-17 | 2.26 | 2.20 | 2.25 | +0.15 | +7.11% | 136 | 9,833 | 15.30% |
| KO250620C00065000 | 2024-05-08 1:13PM EDT | 2025-06-20 | 3.60 | 3.45 | 3.55 | +0.25 | +7.46% | 2 | 3,209 | 17.05% |
| KO260116C00065000 | 2024-05-08 10:58AM EDT | 2026-01-16 | 4.65 | 4.65 | 4.75 | +0.18 | +4.03% | 8 | 677 | 17.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00065000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 2.81 | 2.16 | 2.34 | 0.00 | - | 17 | 4 | 29.69% |
| KO240517P00065000 | 2024-05-08 10:05AM EDT | 2024-05-17 | 2.35 | 2.20 | 2.37 | -0.41 | -14.86% | 3 | 330 | 17.77% |
| KO240524P00065000 | 2024-05-08 11:48AM EDT | 2024-05-24 | 2.29 | 2.23 | 2.35 | -0.52 | -18.51% | 5 | 10 | 12.89% |
| KO240531P00065000 | 2024-05-07 10:01AM EDT | 2024-05-31 | 2.34 | 0.99 | 2.88 | 0.00 | - | 1 | 1 | 22.66% |
| KO240607P00065000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 3.10 | 1.99 | 2.83 | 0.00 | - | - | 0 | 19.12% |
| KO240621P00065000 | 2024-05-08 1:11PM EDT | 2024-06-21 | 2.43 | 2.50 | 2.72 | -0.23 | -8.65% | 2 | 352 | 14.33% |
| KO240719P00065000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 2.97 | 2.61 | 2.68 | 0.00 | - | 21 | 35 | 10.82% |
| KO240816P00065000 | 2024-05-08 12:02PM EDT | 2024-08-16 | 2.78 | 2.77 | 2.95 | -0.34 | -10.90% | 16 | 1,188 | 11.67% |
| KO240920P00065000 | 2024-05-06 11:17AM EDT | 2024-09-20 | 3.50 | 2.97 | 3.05 | 0.00 | - | 2 | 348 | 10.82% |
| KO241115P00065000 | 2024-05-08 11:41AM EDT | 2024-11-15 | 3.35 | 3.25 | 3.40 | -0.75 | -18.29% | 1 | 371 | 11.24% |
| KO241220P00065000 | 2024-05-02 9:35AM EDT | 2024-12-20 | 4.20 | 3.50 | 3.60 | 0.00 | - | 1 | 613 | 11.43% |
| KO250117P00065000 | 2024-05-08 11:51AM EDT | 2025-01-17 | 3.70 | 3.65 | 3.75 | -0.20 | -5.13% | 148 | 2,944 | 11.54% |
| KO250620P00065000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 4.60 | 4.30 | 4.45 | 0.00 | - | 130 | 211 | 11.85% |
| KO260116P00065000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 5.20 | 5.05 | 5.20 | 0.00 | - | 1 | 1,604 | 11.98% |
© 2024 Yahoo. All rights reserved.