The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:72.50
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018C00072500 | 2024-10-08 2:04PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 826 | 12,466 | 16.60% |
| KO241115C00072500 | 2024-10-08 2:05PM EDT | 2024-11-15 | 0.48 | 0.48 | 0.50 | -0.06 | -11.11% | 329 | 8,944 | 18.21% |
| KO241220C00072500 | 2024-10-08 1:34PM EDT | 2024-12-20 | 0.83 | 0.80 | 0.85 | -0.04 | -4.60% | 1,221 | 6,407 | 16.77% |
| KO250117C00072500 | 2024-10-08 1:27PM EDT | 2025-01-17 | 1.18 | 1.15 | 1.20 | -0.04 | -3.28% | 128 | 7,649 | 17.07% |
| KO250221C00072500 | 2024-10-08 1:34PM EDT | 2025-02-21 | 1.63 | 1.63 | 1.68 | -0.08 | -4.68% | 11 | 2,791 | 17.85% |
| KO250516C00072500 | 2024-10-04 3:41PM EDT | 2025-05-16 | 2.92 | 2.44 | 2.54 | 0.00 | - | 176 | 199 | 18.27% |
| KO250620C00072500 | 2024-10-08 9:35AM EDT | 2025-06-20 | 2.91 | 2.70 | 2.85 | +0.04 | +1.39% | 225 | 2,921 | 18.36% |
| KO250919C00072500 | 2024-10-07 2:55PM EDT | 2025-09-19 | 3.55 | 3.45 | 3.55 | 0.00 | - | 3 | 73 | 18.43% |
| KO260116C00072500 | 2024-10-08 2:02PM EDT | 2026-01-16 | 4.35 | 4.30 | 4.45 | -0.05 | -1.14% | 60 | 1,313 | 18.82% |
| KO261218C00072500 | 2024-10-03 2:48PM EDT | 2026-12-18 | 6.85 | 5.95 | 6.35 | 0.00 | - | 1 | 85 | 19.00% |
| KO270115C00072500 | 2024-10-08 12:18PM EDT | 2027-01-15 | 6.32 | 6.05 | 6.45 | -0.81 | -11.36% | 2 | 43 | 18.92% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018P00072500 | 2024-10-08 11:50AM EDT | 2024-10-18 | 3.30 | 3.40 | 3.55 | -0.21 | -5.98% | 70 | 1,959 | 22.66% |
| KO241115P00072500 | 2024-10-08 12:09PM EDT | 2024-11-15 | 3.57 | 3.60 | 3.70 | -0.19 | -5.05% | 7 | 2,191 | 14.99% |
| KO241220P00072500 | 2024-10-08 12:52PM EDT | 2024-12-20 | 4.17 | 4.05 | 4.15 | +0.17 | +4.25% | 249 | 1,570 | 15.82% |
| KO250117P00072500 | 2024-10-08 12:20PM EDT | 2025-01-17 | 4.26 | 4.25 | 4.40 | +0.16 | +3.90% | 2 | 276 | 15.52% |
| KO250221P00072500 | 2024-10-07 2:41PM EDT | 2025-02-21 | 4.50 | 4.45 | 4.60 | 0.00 | - | 1 | 822 | 14.75% |
| KO250516P00072500 | 2024-10-07 2:13PM EDT | 2025-05-16 | 5.00 | 5.05 | 5.15 | 0.00 | - | 1 | 257 | 14.42% |
| KO250620P00072500 | 2024-10-07 2:51PM EDT | 2025-06-20 | 5.35 | 5.30 | 5.50 | 0.00 | - | 2 | 193 | 15.01% |
| KO250919P00072500 | 2024-10-03 11:27AM EDT | 2025-09-19 | 5.25 | 5.80 | 5.95 | 0.00 | - | - | 130 | 14.64% |
| KO260116P00072500 | 2024-10-03 2:59PM EDT | 2026-01-16 | 5.95 | 6.45 | 6.70 | 0.00 | - | 69 | 215 | 15.11% |
| KO261218P00072500 | 2024-10-07 10:36AM EDT | 2026-12-18 | 7.60 | 7.80 | 8.05 | 0.00 | - | 1 | 192 | 14.87% |
© 2024 Yahoo. All rights reserved.