The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419C00050000 | 2024-04-16 3:35PM EDT | 2024-04-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| KO240426C00050000 | 2024-03-28 11:20AM EDT | 2024-04-26 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| KO240517C00050000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 0.00% |
| KO240621C00050000 | 2024-04-18 9:41AM EDT | 2024-06-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 135 | 925 | 0.00% |
| KO240816C00050000 | 2024-04-02 10:14AM EDT | 2024-08-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| KO240920C00050000 | 2024-04-16 9:36AM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| KO241115C00050000 | 2024-04-12 11:26AM EDT | 2024-11-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KO250117C00050000 | 2024-04-17 3:46PM EDT | 2025-01-17 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 0.00% |
| KO250620C00050000 | 2024-04-11 1:34PM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 0.00% |
| KO260116C00050000 | 2024-04-15 11:12AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 524 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419P00050000 | 2024-04-09 11:00AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 76 | 50.00% |
| KO240426P00050000 | 2024-04-16 2:58PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 25.00% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| KO240510P00050000 | 2024-04-12 3:05PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| KO240517P00050000 | 2024-04-18 1:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,615 | 12.50% |
| KO240524P00050000 | 2024-04-17 11:47AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 21 | 12.50% |
| KO240621P00050000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 12,925 | 12.50% |
| KO240719P00050000 | 2024-04-18 11:48AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 6.25% |
| KO240816P00050000 | 2024-04-15 3:50PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 6.25% |
| KO240920P00050000 | 2024-04-18 3:47PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 86 | 6.25% |
| KO241115P00050000 | 2024-04-17 1:06PM EDT | 2024-11-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| KO241220P00050000 | 2024-04-15 3:34PM EDT | 2024-12-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 6.25% |
| KO250117P00050000 | 2024-04-18 2:51PM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 8,070 | 3.13% |
| KO250620P00050000 | 2024-04-17 1:11PM EDT | 2025-06-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 114 | 696 | 3.13% |
| KO260116P00050000 | 2024-04-18 9:31AM EDT | 2026-01-16 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,341 | 3.13% |
© 2024 Yahoo. All rights reserved.