The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00070000 | 2024-04-24 2:20PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 93.75% |
| KO240517C00070000 | 2024-04-09 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 21.49% |
| KO240621C00070000 | 2024-04-26 10:35AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 4,813 | 14.65% |
| KO240719C00070000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 13 | 146 | 13.77% |
| KO240816C00070000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 208 | 13.58% |
| KO240920C00070000 | 2024-04-25 9:47AM EDT | 2024-09-20 | 0.24 | 0.18 | 0.19 | 0.00 | - | 2 | 31 | 13.65% |
| KO241115C00070000 | 2024-04-26 2:22PM EDT | 2024-11-15 | 0.44 | 0.42 | 0.45 | -0.11 | -20.00% | 12 | 22 | 14.65% |
| KO241220C00070000 | 2024-04-26 3:34PM EDT | 2024-12-20 | 0.53 | 0.50 | 0.55 | -0.01 | -1.85% | 10 | 49 | 14.41% |
| KO250117C00070000 | 2024-04-26 2:31PM EDT | 2025-01-17 | 0.66 | 0.64 | 0.70 | -0.03 | -4.35% | 36 | 3,243 | 14.77% |
| KO250620C00070000 | 2024-04-26 3:32PM EDT | 2025-06-20 | 1.55 | 1.46 | 1.54 | 0.00 | - | 1 | 745 | 16.05% |
| KO260116C00070000 | 2024-04-26 11:21AM EDT | 2026-01-16 | 2.51 | 2.31 | 2.59 | -0.11 | -4.20% | 2 | 826 | 16.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00070000 | 2024-04-17 2:15PM EDT | 2024-05-03 | 11.55 | 8.15 | 9.10 | 0.00 | - | - | 0 | 69.53% |
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 2024-05-10 | 11.55 | 8.15 | 9.00 | 0.00 | - | - | 0 | 63.57% |
| KO240517P00070000 | 2024-04-24 2:15PM EDT | 2024-05-17 | 8.50 | 8.15 | 9.30 | 0.00 | - | 3 | 1 | 59.57% |
| KO240621P00070000 | 2024-04-25 9:40AM EDT | 2024-06-21 | 7.75 | 8.15 | 9.25 | 0.00 | - | 2 | 2 | 36.33% |
| KO240719P00070000 | 2024-04-04 3:41PM EDT | 2024-07-19 | 11.00 | 7.20 | 9.15 | 0.00 | - | 220 | 0 | 28.57% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 2024-08-16 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 31.45% |
| KO240920P00070000 | 2024-04-17 9:57AM EDT | 2024-09-20 | 11.68 | 7.25 | 9.30 | 0.00 | - | - | 0 | 23.00% |
| KO250117P00070000 | 2024-03-26 3:15PM EDT | 2025-01-17 | 9.40 | 8.15 | 8.80 | 0.00 | - | 410 | 107 | 13.59% |
| KO250620P00070000 | 2024-04-22 9:52AM EDT | 2025-06-20 | 10.20 | 8.40 | 10.50 | 0.00 | - | 86 | 86 | 19.20% |
| KO260116P00070000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 9.00 | 8.65 | 10.75 | 0.00 | - | 4 | 12 | 16.56% |
© 2024 Yahoo. All rights reserved.