The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00075000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 1 | 96.88% |
| KO240517C00075000 | 2024-03-21 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 94 | 33.99% |
| KO240621C00075000 | 2024-04-19 12:24PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 1,920 | 21.49% |
| KO240816C00075000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 287 | 21.24% |
| KO240920C00075000 | 2024-04-18 11:25AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 40 | 14.06% |
| KO241115C00075000 | 2024-04-23 12:56PM EDT | 2024-11-15 | 0.08 | 0.08 | 0.11 | 0.00 | - | 5 | 44 | 14.75% |
| KO241220C00075000 | 2024-04-15 9:57AM EDT | 2024-12-20 | 0.06 | 0.12 | 0.14 | 0.00 | - | 20 | 28 | 14.26% |
| KO250117C00075000 | 2024-04-24 2:16PM EDT | 2025-01-17 | 0.16 | 0.16 | 0.19 | +0.03 | +23.08% | 4 | 3,637 | 14.33% |
| KO250620C00075000 | 2024-04-24 2:37PM EDT | 2025-06-20 | 0.59 | 0.55 | 0.95 | +0.15 | +34.09% | 9 | 704 | 17.41% |
| KO260116C00075000 | 2024-04-24 11:05AM EDT | 2026-01-16 | 1.10 | 1.22 | 1.30 | +0.06 | +5.77% | 251 | 2,417 | 15.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00075000 | 2024-04-24 1:19PM EDT | 2024-04-26 | 13.70 | 12.15 | 15.05 | -2.55 | -15.69% | 18 | 0 | 158.20% |
| KO240517P00075000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 14.35 | 12.40 | 13.50 | 0.00 | - | 1 | 1 | 38.67% |
| KO240621P00075000 | 2023-11-21 11:30AM EDT | 2024-06-21 | 18.50 | 16.85 | 17.00 | 0.00 | - | 1 | 2 | 79.57% |
| KO240816P00075000 | 2023-12-28 11:10AM EDT | 2024-08-16 | 16.18 | 15.45 | 15.90 | 0.00 | - | - | 0 | 48.17% |
| KO250117P00075000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 12.80 | 13.35 | 15.00 | -2.80 | -17.95% | 100 | 31 | 26.03% |
| KO260116P00075000 | 2023-11-30 1:45PM EDT | 2026-01-16 | 17.13 | 14.15 | 16.25 | 0.00 | - | 1 | 0 | 21.77% |
© 2024 Yahoo. All rights reserved.