The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018C00047500 | 2024-10-10 10:07AM EDT | 2024-10-18 | 22.05 | 21.90 | 23.10 | 0.00 | - | 1 | 1 | 223.44% |
| KO241115C00047500 | 2024-09-24 10:06AM EDT | 2024-11-15 | 24.10 | 22.35 | 23.20 | 0.00 | - | - | 2 | 84.47% |
| KO241220C00047500 | 2024-08-02 11:11AM EDT | 2024-12-20 | 20.70 | 22.95 | 27.25 | 0.00 | - | 1 | 2 | 98.10% |
| KO250117C00047500 | 2024-10-14 11:50AM EDT | 2025-01-17 | 22.80 | 21.20 | 23.30 | -1.00 | -4.20% | 5 | 248 | 51.76% |
| KO250620C00047500 | 2024-07-16 10:47AM EDT | 2025-06-20 | 17.40 | 21.15 | 23.00 | 0.00 | - | 1 | 81 | 25.78% |
| KO260116C00047500 | 2024-10-14 3:00PM EDT | 2026-01-16 | 23.55 | 22.65 | 23.95 | +0.58 | +2.53% | 1 | 158 | 29.60% |
| KO270115C00047500 | 2024-10-10 9:32AM EDT | 2027-01-15 | 23.32 | 22.95 | 24.50 | 0.00 | - | 1 | 2 | 25.07% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115P00047500 | 2024-08-20 2:26PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 254 | 69.14% |
| KO241220P00047500 | 2024-10-11 11:25AM EDT | 2024-12-20 | 0.03 | 0.01 | 0.22 | 0.00 | - | 4 | 185 | 52.93% |
| KO250117P00047500 | 2024-10-14 1:12PM EDT | 2025-01-17 | 0.05 | 0.02 | 0.20 | -0.12 | -70.59% | 2 | 5,228 | 43.65% |
| KO250221P00047500 | 2024-10-14 3:09PM EDT | 2025-02-21 | 0.07 | 0.03 | 0.29 | -0.01 | -12.50% | 2 | 2 | 40.09% |
| KO250516P00047500 | 2024-10-01 9:33AM EDT | 2025-05-16 | 0.10 | 0.06 | 0.46 | 0.00 | - | 3 | 5 | 34.52% |
| KO250620P00047500 | 2024-10-10 11:43AM EDT | 2025-06-20 | 0.23 | 0.09 | 0.52 | 0.00 | - | 2 | 1,756 | 32.94% |
| KO260116P00047500 | 2024-10-14 11:17AM EDT | 2026-01-16 | 0.52 | 0.36 | 0.69 | +0.02 | +4.00% | 4 | 233 | 26.01% |
| KO261218P00047500 | 2024-10-14 10:13AM EDT | 2026-12-18 | 1.06 | 0.90 | 1.20 | +0.28 | +35.90% | 1 | 215 | 23.06% |
| KO270115P00047500 | 2024-09-23 9:30AM EDT | 2027-01-15 | 0.84 | 0.90 | 1.25 | 0.00 | - | 1 | 2 | 22.95% |
© 2024 Yahoo. All rights reserved.