The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00040000 | 2024-04-19 12:15PM EDT | 2024-04-26 | 19.55 | 21.00 | 22.65 | 0.00 | - | 2 | 2 | 409.38% |
| KO240503C00040000 | 2024-04-18 1:29PM EDT | 2024-05-03 | 18.85 | 21.10 | 21.90 | 0.00 | - | - | 112 | 160.94% |
| KO240517C00040000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 21.70 | 20.05 | 23.50 | 0.00 | - | 7 | 29 | 76.95% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 22.06 | 20.20 | 22.15 | 0.00 | - | 2 | 123 | 72.85% |
| KO241220C00040000 | 2024-04-17 11:29AM EDT | 2024-12-20 | 18.70 | 20.00 | 22.30 | 0.00 | - | 1 | 2 | 38.28% |
| KO250117C00040000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 20.80 | 20.35 | 23.05 | 0.00 | - | 2 | 83 | 45.90% |
| KO250620C00040000 | 2024-04-26 3:15PM EDT | 2025-06-20 | 22.50 | 21.35 | 22.60 | +1.70 | +8.17% | 3 | 7 | 32.25% |
| KO260116C00040000 | 2024-04-24 11:51AM EDT | 2026-01-16 | 22.00 | 20.05 | 24.90 | 0.00 | - | 1 | 42 | 41.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00040000 | 2024-04-15 11:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 3 | 118.75% |
| KO240517P00040000 | 2024-02-20 2:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.12 | 0.00 | - | 51 | 93 | 82.81% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 703 | 50.98% |
| KO240816P00040000 | 2024-04-18 3:06PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 38.87% |
| KO241115P00040000 | 2024-04-17 10:31AM EDT | 2024-11-15 | 0.08 | 0.04 | 0.06 | 0.00 | - | 110 | 115 | 27.25% |
| KO241220P00040000 | 2024-04-18 10:48AM EDT | 2024-12-20 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 5 | 26.27% |
| KO250117P00040000 | 2024-04-25 12:09PM EDT | 2025-01-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 2,085 | 25.29% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 2025-06-20 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 28.10% |
| KO260116P00040000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 0.28 | 0.16 | 0.65 | 0.00 | - | 3 | 220 | 24.49% |
© 2024 Yahoo. All rights reserved.