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
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00040000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 21.70 | 21.55 | 23.35 | 0.00 | - | 7 | 29 | 137.11% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 22.06 | 21.65 | 23.50 | 0.00 | - | 2 | 123 | 79.30% |
| KO241220C00040000 | 2024-04-30 10:45AM EDT | 2024-12-20 | 22.49 | 20.65 | 23.00 | 0.00 | - | 1 | 2 | 43.60% |
| KO250117C00040000 | 2024-05-02 12:35PM EDT | 2025-01-17 | 22.55 | 21.50 | 22.75 | 0.00 | - | 5 | 82 | 37.50% |
| KO250620C00040000 | 2024-04-29 9:35AM EDT | 2025-06-20 | 22.35 | 20.55 | 25.00 | 0.00 | - | 3 | 7 | 49.05% |
| KO260116C00040000 | 2024-05-02 1:08PM EDT | 2026-01-16 | 23.00 | 20.65 | 25.25 | 0.00 | - | 1 | 42 | 41.33% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-04-26 1:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
| KO240517P00040000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 78.13% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 703 | 51.17% |
| KO240816P00040000 | 2024-04-18 3:06PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 40.92% |
| KO241115P00040000 | 2024-05-03 9:54AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 115 | 27.44% |
| KO241220P00040000 | 2024-04-18 10:48AM EDT | 2024-12-20 | 0.11 | 0.04 | 0.06 | 0.00 | - | 1 | 5 | 25.98% |
| KO250117P00040000 | 2024-05-03 11:22AM EDT | 2025-01-17 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3 | 2,092 | 25.59% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 2025-06-20 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 27.98% |
| KO260116P00040000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 0.28 | 0.16 | 0.58 | 0.00 | - | 3 | 220 | 24.22% |
© 2024 Yahoo. All rights reserved.