The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503C00060000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 2.00 | 1.91 | 2.03 | -0.03 | -1.48% | 308 | 2,624 | 26.95% |
| KO240510C00060000 | 2024-04-26 1:05PM EDT | 2024-05-10 | 2.09 | 2.06 | 2.16 | +0.19 | +10.00% | 19 | 409 | 22.56% |
| KO240517C00060000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.22 | 2.10 | 2.29 | +0.05 | +2.30% | 232 | 12,105 | 21.09% |
| KO240524C00060000 | 2024-04-26 1:47PM EDT | 2024-05-24 | 2.46 | 1.85 | 2.42 | -0.03 | -1.20% | 16 | 1,173 | 20.51% |
| KO240531C00060000 | 2024-04-26 1:47PM EDT | 2024-05-31 | 2.54 | 2.31 | 2.51 | +0.20 | +8.55% | 2 | 2,254 | 19.68% |
| KO240621C00060000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 2.70 | 2.49 | 2.74 | 0.00 | - | 107 | 10,434 | 18.21% |
| KO240719C00060000 | 2024-04-26 2:32PM EDT | 2024-07-19 | 2.90 | 2.81 | 2.94 | -0.03 | -1.02% | 124 | 4,430 | 16.72% |
| KO240816C00060000 | 2024-04-26 9:48AM EDT | 2024-08-16 | 3.30 | 3.30 | 3.40 | +0.12 | +3.77% | 13 | 3,841 | 18.08% |
| KO240920C00060000 | 2024-04-26 11:56AM EDT | 2024-09-20 | 3.72 | 3.00 | 3.80 | -0.03 | -0.80% | 26 | 1,089 | 18.47% |
| KO241115C00060000 | 2024-04-25 12:32PM EDT | 2024-11-15 | 4.40 | 4.25 | 4.35 | 0.00 | - | 15 | 721 | 18.84% |
| KO241220C00060000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 4.56 | 4.50 | 4.60 | +0.06 | +1.33% | 2 | 396 | 18.70% |
| KO250117C00060000 | 2024-04-26 2:09PM EDT | 2025-01-17 | 4.80 | 4.70 | 4.80 | 0.00 | - | 22 | 10,359 | 18.67% |
| KO250620C00060000 | 2024-04-26 2:34PM EDT | 2025-06-20 | 5.95 | 5.90 | 6.05 | -0.20 | -3.25% | 4 | 698 | 19.73% |
| KO260116C00060000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 7.07 | 7.05 | 7.20 | -0.23 | -3.15% | 20 | 1,113 | 19.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00060000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 837 | 2,123 | 21.39% |
| KO240510P00060000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 0.21 | 0.21 | 0.23 | -0.10 | -32.26% | 288 | 733 | 17.33% |
| KO240517P00060000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.28 | 0.27 | 0.30 | -0.04 | -12.50% | 94 | 10,193 | 15.80% |
| KO240524P00060000 | 2024-04-26 2:15PM EDT | 2024-05-24 | 0.36 | 0.33 | 0.37 | -0.10 | -21.74% | 144 | 576 | 15.04% |
| KO240531P00060000 | 2024-04-26 3:28PM EDT | 2024-05-31 | 0.39 | 0.38 | 0.45 | -0.05 | -11.36% | 22 | 125 | 14.75% |
| KO240621P00060000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.65 | 0.66 | 0.69 | -0.05 | -7.14% | 314 | 12,407 | 14.62% |
| KO240719P00060000 | 2024-04-26 3:17PM EDT | 2024-07-19 | 0.85 | 0.86 | 0.89 | -0.07 | -7.61% | 116 | 1,681 | 13.86% |
| KO240816P00060000 | 2024-04-26 2:39PM EDT | 2024-08-16 | 1.09 | 1.10 | 1.12 | -0.08 | -6.84% | 60 | 5,810 | 13.86% |
| KO240920P00060000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 1.36 | 1.37 | 1.40 | -0.08 | -5.56% | 95 | 2,417 | 14.03% |
| KO241115P00060000 | 2024-04-26 2:21PM EDT | 2024-11-15 | 1.75 | 1.73 | 1.77 | -0.06 | -3.31% | 133 | 233 | 14.08% |
| KO241220P00060000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 1.84 | 1.96 | 2.03 | 0.00 | - | 2 | 387 | 14.37% |
| KO250117P00060000 | 2024-04-26 12:00PM EDT | 2025-01-17 | 2.14 | 2.08 | 2.17 | +0.05 | +2.39% | 23 | 5,430 | 14.30% |
| KO250620P00060000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 2.80 | 2.50 | 3.15 | -0.02 | -0.71% | 502 | 860 | 15.23% |
| KO260116P00060000 | 2024-04-26 2:19PM EDT | 2026-01-16 | 3.55 | 3.50 | 3.60 | +0.02 | +0.57% | 3 | 801 | 13.87% |
© 2024 Yahoo. All rights reserved.