The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018C00075000 | 2024-10-15 2:33PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| KO241025C00075000 | 2024-10-15 3:13PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| KO241101C00075000 | 2024-10-15 2:33PM EDT | 2024-11-01 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| KO241108C00075000 | 2024-10-14 3:48PM EDT | 2024-11-08 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KO241115C00075000 | 2024-10-15 3:50PM EDT | 2024-11-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| KO241122C00075000 | 2024-10-15 11:00AM EDT | 2024-11-22 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO241220C00075000 | 2024-10-15 3:42PM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| KO250117C00075000 | 2024-10-15 3:55PM EDT | 2025-01-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| KO250221C00075000 | 2024-10-15 3:39PM EDT | 2025-02-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| KO250516C00075000 | 2024-10-15 12:47PM EDT | 2025-05-16 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3,098 | 0 | 1.56% |
| KO250620C00075000 | 2024-10-15 12:51PM EDT | 2025-06-20 | 2.36 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| KO250919C00075000 | 2024-10-15 10:15AM EDT | 2025-09-19 | 2.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| KO260116C00075000 | 2024-10-14 3:49PM EDT | 2026-01-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KO261218C00075000 | 2024-10-14 2:07PM EDT | 2026-12-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| KO270115C00075000 | 2024-10-10 2:33PM EDT | 2027-01-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018P00075000 | 2024-10-15 10:13AM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KO241025P00075000 | 2024-10-15 10:44AM EDT | 2024-10-25 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO241101P00075000 | 2024-10-15 12:28PM EDT | 2024-11-01 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO241115P00075000 | 2024-10-15 11:29AM EDT | 2024-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KO241220P00075000 | 2024-10-10 10:25AM EDT | 2024-12-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250117P00075000 | 2024-10-14 3:59PM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO250221P00075000 | 2024-10-07 12:33PM EDT | 2025-02-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO250516P00075000 | 2024-10-11 9:46AM EDT | 2025-05-16 | 6.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO250620P00075000 | 2024-10-07 2:47PM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO250919P00075000 | 2024-09-25 3:52PM EDT | 2025-09-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO260116P00075000 | 2024-10-07 3:01PM EDT | 2026-01-16 | 8.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KO261218P00075000 | 2024-10-01 2:19PM EDT | 2026-12-18 | 8.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO270115P00075000 | 2024-10-07 3:18PM EDT | 2027-01-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.