The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 2024-04-02 10:42AM EDT | 2024-05-10 | 16.05 | 16.45 | 16.90 | 0.00 | - | - | 0 | 63.28% |
| KO240517C00045000 | 2024-04-16 11:10AM EDT | 2024-05-17 | 13.40 | 16.80 | 17.70 | 0.00 | - | 25 | 77 | 88.67% |
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 2024-05-31 | 13.60 | 16.30 | 17.00 | 0.00 | - | - | 1 | 54.88% |
| KO240621C00045000 | 2024-03-13 12:28PM EDT | 2024-06-21 | 16.29 | 12.85 | 14.50 | 0.00 | - | 5 | 37 | 0.00% |
| KO240816C00045000 | 2024-03-12 9:31AM EDT | 2024-08-16 | 15.60 | 13.75 | 14.80 | 0.00 | - | 2 | 16 | 0.00% |
| KO250117C00045000 | 2024-04-19 3:02PM EDT | 2025-01-17 | 15.98 | 16.70 | 17.50 | 0.00 | - | 2 | 304 | 29.00% |
| KO260116C00045000 | 2024-04-23 11:43AM EDT | 2026-01-16 | 16.78 | 18.00 | 18.40 | 0.00 | - | 1 | 55 | 24.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00045000 | 2024-04-10 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 10 | 90.63% |
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 6,671 | 65.43% |
| KO240621P00045000 | 2024-04-25 11:26AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 14,302 | 45.80% |
| KO240719P00045000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.16 | 0.00 | - | 60 | 309 | 37.99% |
| KO240816P00045000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 115 | 27.15% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 13 | 25.00% |
| KO241115P00045000 | 2024-04-18 1:31PM EDT | 2024-11-15 | 0.19 | 0.09 | 0.15 | 0.00 | - | 1 | 13 | 24.22% |
| KO241220P00045000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 0.25 | 0.14 | 0.17 | 0.00 | - | 1 | 159 | 22.90% |
| KO250117P00045000 | 2024-04-24 12:56PM EDT | 2025-01-17 | 0.18 | 0.18 | 0.20 | 0.00 | - | 4 | 7,274 | 22.36% |
| KO250620P00045000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 0.38 | 0.29 | 0.46 | 0.00 | - | 1 | 120 | 21.46% |
| KO260116P00045000 | 2024-04-22 12:16PM EDT | 2026-01-16 | 0.82 | 0.30 | 1.05 | 0.00 | - | 5 | 291 | 22.10% |
© 2024 Yahoo. All rights reserved.