The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00067500 | 2024-05-02 12:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 4,122 | 20.51% |
| KO240621C00067500 | 2024-05-02 2:43PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 24 | 5,553 | 12.60% |
| KO240719C00067500 | 2024-05-02 3:59PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 33 | 726 | 12.06% |
| KO240816C00067500 | 2024-05-02 2:37PM EDT | 2024-08-16 | 0.27 | 0.23 | 0.25 | -0.04 | -12.90% | 7 | 917 | 13.06% |
| KO240920C00067500 | 2024-05-02 3:12PM EDT | 2024-09-20 | 0.43 | 0.38 | 0.43 | -0.06 | -12.24% | 1 | 236 | 13.40% |
| KO241115C00067500 | 2024-05-02 1:48PM EDT | 2024-11-15 | 0.90 | 0.78 | 0.87 | +0.07 | +8.43% | 330 | 228 | 14.80% |
| KO241220C00067500 | 2024-05-02 3:18PM EDT | 2024-12-20 | 1.03 | 0.95 | 1.01 | -0.02 | -1.90% | 22 | 1,108 | 14.54% |
| KO250117C00067500 | 2024-05-02 12:04PM EDT | 2025-01-17 | 1.28 | 1.16 | 1.23 | -0.02 | -1.54% | 101 | 9,539 | 15.03% |
| KO250620C00067500 | 2024-05-02 9:30AM EDT | 2025-06-20 | 2.25 | 1.94 | 2.78 | -0.08 | -3.43% | 6 | 481 | 18.45% |
| KO260116C00067500 | 2024-05-02 2:57PM EDT | 2026-01-16 | 3.51 | 3.30 | 3.45 | -0.14 | -3.84% | 5 | 226 | 17.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00067500 | 2024-04-25 10:13AM EDT | 2024-05-17 | 5.60 | 3.80 | 5.60 | 0.00 | - | 1 | 1 | 26.95% |
| KO240621P00067500 | 2024-02-28 1:50PM EDT | 2024-06-21 | 7.68 | 5.25 | 8.00 | 0.00 | - | 4 | 4 | 49.73% |
| KO240719P00067500 | 2024-04-23 2:36PM EDT | 2024-07-19 | 6.89 | 3.80 | 6.20 | 0.00 | - | - | 1 | 21.41% |
| KO240816P00067500 | 2024-05-02 1:55PM EDT | 2024-08-16 | 5.30 | 5.00 | 6.20 | -0.05 | -0.93% | 4 | 4 | 18.38% |
| KO240920P00067500 | 2024-03-22 10:17AM EDT | 2024-09-20 | 6.70 | 6.35 | 7.65 | 0.00 | - | 3 | 0 | 27.16% |
| KO241220P00067500 | 2024-05-02 9:47AM EDT | 2024-12-20 | 5.75 | 5.80 | 5.95 | +0.35 | +6.48% | 133 | 8 | 10.56% |
| KO250117P00067500 | 2024-04-30 2:53PM EDT | 2025-01-17 | 6.40 | 5.85 | 6.50 | 0.00 | - | 7 | 10 | 13.65% |
| KO250620P00067500 | 2024-04-30 2:24PM EDT | 2025-06-20 | 6.65 | 6.20 | 7.50 | 0.00 | - | 1 | 1,100 | 15.25% |
| KO260116P00067500 | 2024-04-19 3:17PM EDT | 2026-01-16 | 8.15 | 6.85 | 7.00 | 0.00 | - | 2 | 10 | 10.68% |
© 2024 Yahoo. All rights reserved.