The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00055000 | 2024-04-24 12:31PM EDT | 2024-04-26 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240510C00055000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240517C00055000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00055000 | 2024-04-25 1:11PM EDT | 2024-06-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KO240719C00055000 | 2024-04-25 2:52PM EDT | 2024-07-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240816C00055000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240920C00055000 | 2024-04-24 9:46AM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO241115C00055000 | 2024-04-22 12:34PM EDT | 2024-11-15 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO250117C00055000 | 2024-04-25 11:39AM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| KO250620C00055000 | 2024-04-25 12:53PM EDT | 2025-06-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO260116C00055000 | 2024-04-25 10:10AM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00055000 | 2024-04-25 11:17AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240503P00055000 | 2024-04-25 2:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240510P00055000 | 2024-04-25 11:07AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240517P00055000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KO240524P00055000 | 2024-04-25 9:49AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240531P00055000 | 2024-04-24 3:38PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO240621P00055000 | 2024-04-25 2:25PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 6.25% |
| KO240719P00055000 | 2024-04-25 1:24PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| KO240816P00055000 | 2024-04-25 9:47AM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| KO240920P00055000 | 2024-04-25 2:43PM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 3.13% |
| KO241115P00055000 | 2024-04-25 3:42PM EDT | 2024-11-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 3.13% |
| KO241220P00055000 | 2024-04-25 10:11AM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KO250117P00055000 | 2024-04-25 3:30PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| KO250620P00055000 | 2024-04-25 1:29PM EDT | 2025-06-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| KO260116P00055000 | 2024-04-25 2:17PM EDT | 2026-01-16 | 2.13 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.