The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230210C00075000 | 2022-12-30 10:21AM EST | 2023-02-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 168 | 168 | 104.69% |
| KO230217C00075000 | 2023-02-06 10:02AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 3,989 | 53.13% |
| KO230224C00075000 | 2023-01-09 12:11PM EST | 2023-02-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 46.09% |
| KO230303C00075000 | 2023-01-26 10:30AM EST | 2023-03-03 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 179 | 41.80% |
| KO230317C00075000 | 2023-01-24 2:12PM EST | 2023-03-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 458 | 32.03% |
| KO230421C00075000 | 2023-01-26 10:30AM EST | 2023-04-21 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 81 | 22.27% |
| KO230519C00075000 | 2023-01-23 10:13AM EST | 2023-05-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 157 | 18.95% |
| KO230616C00075000 | 2023-02-07 3:16PM EST | 2023-06-16 | 0.06 | 0.01 | 0.10 | +0.02 | +50.00% | 10 | 1,216 | 20.12% |
| KO230721C00075000 | 2023-01-25 11:40AM EST | 2023-07-21 | 0.06 | 0.01 | 0.12 | 0.00 | - | 6 | 2,111 | 18.46% |
| KO230818C00075000 | 2023-01-30 10:43AM EST | 2023-08-18 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 598 | 18.02% |
| KO231215C00075000 | 2023-02-06 3:14PM EST | 2023-12-15 | 0.29 | 0.24 | 0.36 | 0.00 | - | 1 | 4,176 | 16.85% |
| KO240119C00075000 | 2023-02-07 10:39AM EST | 2024-01-19 | 0.36 | 0.30 | 0.38 | +0.03 | +9.09% | 1 | 7,319 | 16.19% |
| KO240621C00075000 | 2023-02-06 2:32PM EST | 2024-06-21 | 0.95 | 0.74 | 1.06 | 0.00 | - | 35 | 243 | 18.00% |
| KO250117C00075000 | 2023-02-06 11:11AM EST | 2025-01-17 | 1.67 | 1.41 | 1.95 | 0.00 | - | 13 | 371 | 18.84% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230217P00075000 | 2023-02-07 3:00PM EST | 2023-02-17 | 15.00 | 14.80 | 15.00 | +1.73 | +13.04% | 10 | 0 | 68.16% |
| KO230421P00075000 | 2022-11-22 10:23AM EST | 2023-04-21 | 13.09 | 11.30 | 12.10 | 0.00 | - | - | 2 | 0.00% |
| KO230519P00075000 | 2022-10-13 8:46AM EST | 2023-05-19 | 20.30 | 13.65 | 14.20 | 0.00 | - | 3 | 3 | 0.00% |
| KO230616P00075000 | 2022-11-30 3:50PM EST | 2023-06-16 | 11.60 | 11.10 | 11.60 | 0.00 | - | 1 | 7 | 0.00% |
| KO230721P00075000 | 2022-12-15 12:44PM EST | 2023-07-21 | 12.30 | 13.40 | 13.80 | 0.00 | - | - | 0 | 0.00% |
| KO230818P00075000 | 2023-01-11 11:30AM EST | 2023-08-18 | 13.35 | 14.80 | 15.15 | 0.00 | - | - | 1 | 19.29% |
| KO231215P00075000 | 2022-12-20 3:31PM EST | 2023-12-15 | 12.05 | 14.90 | 15.55 | 0.00 | - | 3 | 8 | 19.46% |
| KO240119P00075000 | 2023-02-06 10:57AM EST | 2024-01-19 | 14.85 | 14.80 | 15.20 | 0.00 | - | 4 | 62 | 15.04% |
| KO250117P00075000 | 2023-01-19 11:59AM EST | 2025-01-17 | 15.12 | 14.95 | 15.25 | 0.00 | - | 2 | 24 | 10.95% |
© 2023 Yahoo. All rights reserved.
