The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:52.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00052500 | 2024-04-25 9:48AM EDT | 2024-05-17 | 10.00 | 9.50 | 9.65 | 0.00 | - | 1 | 797 | 51.66% |
| KO240621C00052500 | 2024-04-25 3:56PM EDT | 2024-06-21 | 9.70 | 9.65 | 9.80 | 0.00 | - | 2 | 677 | 37.16% |
| KO240719C00052500 | 2024-04-26 10:04AM EDT | 2024-07-19 | 9.83 | 9.70 | 10.00 | +1.93 | +24.43% | 2 | 103 | 33.59% |
| KO240816C00052500 | 2024-04-25 9:35AM EDT | 2024-08-16 | 9.05 | 9.00 | 10.00 | -2.55 | -21.98% | 2 | 151 | 29.13% |
| KO240920C00052500 | 2024-04-11 1:32PM EDT | 2024-09-20 | 7.75 | 10.10 | 10.25 | 0.00 | - | 10 | 142 | 28.17% |
| KO241115C00052500 | 2024-04-19 12:41PM EDT | 2024-11-15 | 8.42 | 10.10 | 10.45 | 0.00 | - | 1 | 75 | 25.72% |
| KO241220C00052500 | 2024-04-24 10:19AM EDT | 2024-12-20 | 9.50 | 10.45 | 10.65 | 0.00 | - | 2 | 24 | 25.29% |
| KO250117C00052500 | 2024-04-25 12:49PM EDT | 2025-01-17 | 10.75 | 10.55 | 10.70 | 0.00 | - | 3 | 1,249 | 24.28% |
| KO250620C00052500 | 2024-04-25 9:33AM EDT | 2025-06-20 | 12.10 | 11.40 | 11.60 | 0.00 | - | 1 | 294 | 24.07% |
| KO260116C00052500 | 2024-04-25 2:23PM EDT | 2026-01-16 | 12.20 | 12.25 | 12.45 | 0.00 | - | 2 | 432 | 23.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00052500 | 2024-04-25 3:30PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 4,389 | 29.69% |
| KO240621P00052500 | 2024-04-25 3:23PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 7,193 | 21.97% |
| KO240719P00052500 | 2024-04-25 10:22AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 123 | 19.39% |
| KO240816P00052500 | 2024-04-25 1:35PM EDT | 2024-08-16 | 0.14 | 0.14 | 0.15 | 0.00 | - | 1 | 536 | 18.65% |
| KO240920P00052500 | 2024-04-18 12:59PM EDT | 2024-09-20 | 0.52 | 0.22 | 0.24 | 0.00 | - | 6 | 4,640 | 18.16% |
| KO241115P00052500 | 2024-04-25 3:41PM EDT | 2024-11-15 | 0.44 | 0.39 | 0.42 | 0.00 | - | 39 | 220 | 17.92% |
| KO241220P00052500 | 2024-04-25 10:45AM EDT | 2024-12-20 | 0.53 | 0.50 | 0.52 | 0.00 | - | 1 | 405 | 17.65% |
| KO250117P00052500 | 2024-04-25 3:18PM EDT | 2025-01-17 | 0.63 | 0.59 | 0.61 | 0.00 | - | 19 | 5,523 | 17.55% |
| KO250620P00052500 | 2024-04-25 11:30AM EDT | 2025-06-20 | 1.17 | 1.04 | 1.10 | 0.00 | - | 489 | 1,566 | 17.21% |
| KO260116P00052500 | 2024-04-25 2:17PM EDT | 2026-01-16 | 1.63 | 1.58 | 1.76 | 0.00 | - | 24 | 1,462 | 17.11% |
© 2024 Yahoo. All rights reserved.