The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00047500 | 2024-04-19 11:04AM EDT | 2024-05-17 | 12.05 | 15.15 | 17.05 | 0.00 | - | 5 | 83 | 141.41% |
| KO240621C00047500 | 2024-04-24 3:54PM EDT | 2024-06-21 | 14.00 | 14.50 | 17.50 | 0.00 | - | 1 | 200 | 53.32% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 2024-08-16 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 37.74% |
| KO240920C00047500 | 2024-04-29 10:05AM EDT | 2024-09-20 | 14.80 | 15.15 | 17.90 | 0.00 | - | - | 1 | 57.20% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 2024-12-20 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| KO250117C00047500 | 2024-05-09 9:56AM EDT | 2025-01-17 | 16.04 | 15.05 | 18.35 | 0.00 | - | 1 | 261 | 45.01% |
| KO250620C00047500 | 2024-04-30 10:56AM EDT | 2025-06-20 | 15.80 | 14.80 | 19.50 | 0.00 | - | 2 | 79 | 41.97% |
| KO260116C00047500 | 2024-05-06 2:31PM EDT | 2026-01-16 | 16.20 | 17.05 | 18.45 | 0.00 | - | 1 | 205 | 29.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 998 | 75.00% |
| KO240621P00047500 | 2024-05-07 1:03PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 5,166 | 37.50% |
| KO240719P00047500 | 2024-05-10 12:27PM EDT | 2024-07-19 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 60 | 31 | 52.39% |
| KO240816P00047500 | 2024-05-03 11:14AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 118 | 25.59% |
| KO240920P00047500 | 2024-05-06 2:00PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.05 | 0.00 | - | 5 | 81 | 22.66% |
| KO241115P00047500 | 2024-05-10 11:17AM EDT | 2024-11-15 | 0.08 | 0.05 | 0.10 | -0.08 | -50.00% | 60 | 192 | 21.29% |
| KO241220P00047500 | 2024-05-08 11:47AM EDT | 2024-12-20 | 0.14 | 0.10 | 0.12 | 0.00 | - | 1 | 70 | 20.22% |
| KO250117P00047500 | 2024-05-10 10:54AM EDT | 2025-01-17 | 0.16 | 0.13 | 0.16 | 0.00 | - | 2 | 4,929 | 20.07% |
| KO250620P00047500 | 2024-05-03 12:30PM EDT | 2025-06-20 | 0.50 | 0.35 | 0.39 | 0.00 | - | 20 | 1,156 | 19.17% |
| KO260116P00047500 | 2024-05-09 10:09AM EDT | 2026-01-16 | 0.71 | 0.59 | 0.91 | -0.04 | -5.33% | 2 | 123 | 19.63% |
© 2024 Yahoo. All rights reserved.