The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220C00040000 | 2024-09-12 3:14PM EDT | 2024-12-20 | 31.45 | 28.10 | 31.00 | 0.00 | - | 1 | 0 | 91.26% |
| KO250117C00040000 | 2024-09-26 9:37AM EDT | 2025-01-17 | 31.50 | 30.30 | 32.45 | 0.00 | - | 1 | 13 | 85.60% |
| KO250620C00040000 | 2024-09-26 3:24PM EDT | 2025-06-20 | 31.70 | 29.90 | 32.80 | 0.00 | - | 1 | 7 | 52.34% |
| KO260116C00040000 | 2024-10-14 3:15PM EDT | 2026-01-16 | 31.00 | 28.90 | 32.60 | 0.00 | - | 1 | 39 | 49.10% |
| KO261218C00040000 | 2024-09-17 12:53PM EDT | 2026-12-18 | 32.40 | 28.95 | 32.05 | 0.00 | - | 1 | 1 | 34.02% |
| KO270115C00040000 | 2024-10-15 2:04PM EDT | 2027-01-15 | 30.95 | 28.90 | 31.85 | +0.95 | +3.17% | 1 | 1 | 32.18% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115P00040000 | 2024-06-24 9:43AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 114 | 91.99% |
| KO241220P00040000 | 2024-05-31 12:36PM EDT | 2024-12-20 | 0.04 | 0.01 | 0.19 | 0.00 | - | 3 | 5 | 64.06% |
| KO250117P00040000 | 2024-10-08 3:35PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.07 | 0.00 | - | 4 | 2,154 | 50.98% |
| KO250221P00040000 | 2024-10-11 10:24AM EDT | 2025-02-21 | 0.04 | 0.01 | 0.25 | 0.00 | - | - | 1 | 53.32% |
| KO250516P00040000 | 2024-10-11 1:56PM EDT | 2025-05-16 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 47.71% |
| KO250620P00040000 | 2024-09-24 9:33AM EDT | 2025-06-20 | 0.20 | 0.04 | 0.34 | 0.00 | - | 2 | 9 | 40.82% |
| KO260116P00040000 | 2024-10-04 11:43AM EDT | 2026-01-16 | 0.28 | 0.09 | 0.50 | 0.00 | - | 11 | 213 | 32.54% |
| KO261218P00040000 | 2024-08-14 3:23PM EDT | 2026-12-18 | 0.44 | 0.25 | 0.99 | 0.00 | - | 5 | 11 | 29.13% |
| KO270115P00040000 | 2024-10-14 11:31AM EDT | 2027-01-15 | 0.57 | 0.24 | 0.97 | 0.00 | - | 4 | 10 | 28.47% |
© 2024 Yahoo. All rights reserved.