The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 2024-04-02 10:42AM EDT | 2024-05-10 | 16.05 | 16.90 | 17.20 | 0.00 | - | - | 0 | 0.00% |
| KO240517C00045000 | 2024-04-16 11:10AM EDT | 2024-05-17 | 13.40 | 17.35 | 18.35 | 0.00 | - | 25 | 77 | 137.70% |
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 2024-05-31 | 13.60 | 15.65 | 18.80 | 0.00 | - | - | 1 | 125.29% |
| KO240621C00045000 | 2024-03-13 12:28PM EDT | 2024-06-21 | 16.29 | 12.85 | 14.50 | 0.00 | - | 5 | 37 | 0.00% |
| KO240816C00045000 | 2024-04-29 9:50AM EDT | 2024-08-16 | 17.00 | 16.70 | 18.50 | 0.00 | - | 10 | 9 | 57.37% |
| KO250117C00045000 | 2024-05-02 12:32PM EDT | 2025-01-17 | 17.80 | 17.10 | 18.55 | 0.00 | - | 3 | 304 | 36.71% |
| KO250620C00045000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 17.67 | 16.25 | 19.95 | 0.00 | - | - | 1 | 38.66% |
| KO260116C00045000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 18.70 | 17.80 | 19.00 | 0.00 | - | 3 | 58 | 26.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6,671 | 67.19% |
| KO240621P00045000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 14,302 | 38.28% |
| KO240719P00045000 | 2024-04-26 10:09AM EDT | 2024-07-19 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 309 | 56.54% |
| KO240816P00045000 | 2024-05-06 11:05AM EDT | 2024-08-16 | 0.03 | 0.01 | 1.28 | -0.01 | -25.00% | 4 | 409 | 59.45% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 25.20% |
| KO241115P00045000 | 2024-04-18 1:31PM EDT | 2024-11-15 | 0.19 | 0.05 | 0.09 | 0.00 | - | 1 | 13 | 23.15% |
| KO241220P00045000 | 2024-05-03 12:38PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 159 | 22.41% |
| KO250117P00045000 | 2024-05-06 3:37PM EDT | 2025-01-17 | 0.15 | 0.11 | 0.16 | 0.00 | - | 5 | 7,273 | 22.27% |
| KO250620P00045000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 0.38 | 0.18 | 0.36 | 0.00 | - | 2 | 120 | 20.85% |
| KO260116P00045000 | 2024-05-02 10:33AM EDT | 2026-01-16 | 0.64 | 0.57 | 0.69 | 0.00 | - | 2 | 292 | 19.98% |
© 2024 Yahoo. All rights reserved.