The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00065000 | 2024-05-16 2:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| KO240524C00065000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 6.25% |
| KO240531C00065000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| KO240607C00065000 | 2024-05-16 1:34PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| KO240614C00065000 | 2024-05-16 2:50PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| KO240621C00065000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,160 | 0 | 3.13% |
| KO240628C00065000 | 2024-05-16 3:52PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| KO240719C00065000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 1.56% |
| KO240816C00065000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,265 | 0 | 1.56% |
| KO240920C00065000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| KO241115C00065000 | 2024-05-16 3:51PM EDT | 2024-11-15 | 1.91 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.78% |
| KO241220C00065000 | 2024-05-16 3:41PM EDT | 2024-12-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| KO250117C00065000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 0.78% |
| KO250620C00065000 | 2024-05-16 3:49PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| KO260116C00065000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00065000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| KO240524P00065000 | 2024-05-16 10:58AM EDT | 2024-05-24 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO240531P00065000 | 2024-05-14 10:36AM EDT | 2024-05-31 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240607P00065000 | 2024-05-14 11:52AM EDT | 2024-06-07 | 2.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| KO240621P00065000 | 2024-05-16 3:06PM EDT | 2024-06-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| KO240719P00065000 | 2024-05-15 12:59PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240816P00065000 | 2024-05-16 12:50PM EDT | 2024-08-16 | 2.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KO240920P00065000 | 2024-05-16 12:57PM EDT | 2024-09-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| KO241115P00065000 | 2024-05-16 11:25AM EDT | 2024-11-15 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO241220P00065000 | 2024-05-14 12:31PM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250117P00065000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| KO250620P00065000 | 2024-05-16 1:38PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| KO260116P00065000 | 2024-05-16 3:22PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.