The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00047500 | 2024-04-19 11:04AM EDT | 2024-05-17 | 12.05 | 14.50 | 14.85 | 0.00 | - | 5 | 83 | 77.54% |
| KO240621C00047500 | 2024-04-24 3:54PM EDT | 2024-06-21 | 14.00 | 14.55 | 16.80 | 0.00 | - | 1 | 200 | 70.97% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 2024-08-16 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 54.74% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 2024-12-20 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 20.80% |
| KO250117C00047500 | 2024-04-05 11:12AM EDT | 2025-01-17 | 13.00 | 13.35 | 15.45 | 0.00 | - | 1 | 261 | 29.22% |
| KO250620C00047500 | 2024-04-30 10:56AM EDT | 2025-06-20 | 15.80 | 13.55 | 15.90 | 0.00 | - | 2 | 79 | 26.43% |
| KO260116C00047500 | 2024-04-22 11:17AM EDT | 2026-01-16 | 14.66 | 15.90 | 16.35 | 0.00 | - | 1 | 205 | 23.93% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 998 | 50.00% |
| KO240621P00047500 | 2024-04-29 11:24AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 5,136 | 40.53% |
| KO240719P00047500 | 2024-04-22 12:10PM EDT | 2024-07-19 | 0.05 | 0.01 | 1.28 | 0.00 | - | 2 | 31 | 58.59% |
| KO240816P00047500 | 2024-05-02 12:16PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 119 | 23.83% |
| KO240920P00047500 | 2024-04-29 11:29AM EDT | 2024-09-20 | 0.08 | 0.06 | 0.07 | 0.00 | - | 6 | 81 | 21.78% |
| KO241115P00047500 | 2024-05-01 1:19PM EDT | 2024-11-15 | 0.16 | 0.12 | 0.14 | 0.00 | - | 190 | 192 | 20.85% |
| KO241220P00047500 | 2024-04-30 3:54PM EDT | 2024-12-20 | 0.20 | 0.18 | 0.20 | 0.00 | - | 2 | 69 | 20.66% |
| KO250117P00047500 | 2024-05-01 2:40PM EDT | 2025-01-17 | 0.23 | 0.22 | 0.24 | 0.00 | - | 1 | 4,919 | 20.26% |
| KO250620P00047500 | 2024-04-26 10:48AM EDT | 2025-06-20 | 0.56 | 0.48 | 1.33 | 0.00 | - | 1 | 1,137 | 25.92% |
| KO260116P00047500 | 2024-04-25 9:30AM EDT | 2026-01-16 | 0.91 | 0.85 | 0.91 | 0.00 | - | 3 | 123 | 18.59% |
© 2024 Yahoo. All rights reserved.