The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00075000 | 2024-03-21 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 94 | 35.16% |
| KO240621C00075000 | 2024-04-25 9:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,919 | 21.49% |
| KO240816C00075000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 287 | 21.14% |
| KO240920C00075000 | 2024-04-18 11:25AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 40 | 14.55% |
| KO241115C00075000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 0.11 | 0.08 | 0.11 | 0.00 | - | 2 | 46 | 14.60% |
| KO241220C00075000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 4 | 28 | 14.11% |
| KO250117C00075000 | 2024-04-26 3:15PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 1 | 3,683 | 14.21% |
| KO250620C00075000 | 2024-04-24 2:37PM EDT | 2025-06-20 | 0.59 | 0.58 | 0.62 | 0.00 | - | 9 | 704 | 15.13% |
| KO260116C00075000 | 2024-04-26 11:44AM EDT | 2026-01-16 | 1.34 | 1.28 | 1.34 | -0.02 | -1.47% | 1 | 2,409 | 15.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00075000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 14.35 | 13.15 | 14.15 | 0.00 | - | 1 | 1 | 59.67% |
| KO240621P00075000 | 2023-11-21 11:30AM EDT | 2024-06-21 | 18.50 | 16.85 | 17.00 | 0.00 | - | 1 | 2 | 82.45% |
| KO240816P00075000 | 2023-12-28 11:10AM EDT | 2024-08-16 | 16.18 | 15.45 | 15.90 | 0.00 | - | - | 0 | 49.78% |
| KO250117P00075000 | 2024-04-25 2:51PM EDT | 2025-01-17 | 13.60 | 12.15 | 14.80 | 0.00 | - | 50 | 31 | 25.79% |
| KO260116P00075000 | 2023-11-30 1:45PM EDT | 2026-01-16 | 17.13 | 14.15 | 16.25 | 0.00 | - | 1 | 0 | 22.27% |
© 2024 Yahoo. All rights reserved.