The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:50.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503C00050000 | 2024-05-01 1:53PM EDT | 2024-05-03 | 12.10 | 11.90 | 12.00 | 0.00 | - | 1 | 17 | 0.00% |
| KO240517C00050000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 12.30 | 12.00 | 12.85 | 0.00 | - | 11 | 401 | 81.74% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 2024-05-24 | 8.80 | 12.05 | 12.15 | 0.00 | - | - | 27 | 52.73% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 2024-05-31 | 9.95 | 12.10 | 12.25 | 0.00 | - | 1 | 1 | 51.47% |
| KO240621C00050000 | 2024-04-30 9:41AM EDT | 2024-06-21 | 12.80 | 11.25 | 12.30 | 0.00 | - | 20 | 905 | 40.92% |
| KO240816C00050000 | 2024-05-02 9:44AM EDT | 2024-08-16 | 12.52 | 12.20 | 12.40 | 0.00 | - | 4 | 14 | 30.23% |
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 2024-09-20 | 10.95 | 11.30 | 13.95 | 0.00 | - | 4 | 4 | 44.80% |
| KO241115C00050000 | 2024-04-25 12:50PM EDT | 2024-11-15 | 12.70 | 12.60 | 12.75 | 0.00 | - | 2 | 3 | 26.61% |
| KO241220C00050000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 12.60 | 12.65 | 12.90 | 0.00 | - | - | 1 | 26.03% |
| KO250117C00050000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 12.80 | 12.75 | 13.05 | -0.35 | -2.66% | 5 | 445 | 25.92% |
| KO250620C00050000 | 2024-04-30 9:35AM EDT | 2025-06-20 | 14.25 | 13.40 | 13.60 | 0.00 | - | 3 | 89 | 24.06% |
| KO260116C00050000 | 2024-05-02 12:33PM EDT | 2026-01-16 | 14.40 | 13.90 | 14.15 | 0.00 | - | 3 | 508 | 22.20% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 150.00% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 60.94% |
| KO240517P00050000 | 2024-05-03 10:32AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 13 | 3,035 | 49.22% |
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 27 | 53.13% |
| KO240621P00050000 | 2024-05-03 11:04AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 12,846 | 26.95% |
| KO240719P00050000 | 2024-04-24 1:53PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 90 | 22.46% |
| KO240816P00050000 | 2024-05-02 12:50PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 418 | 21.00% |
| KO240920P00050000 | 2024-04-29 2:27PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.11 | 0.00 | - | 10 | 98 | 19.78% |
| KO241115P00050000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 0.24 | 0.20 | 0.22 | 0.00 | - | 2 | 104 | 19.29% |
| KO241220P00050000 | 2024-04-30 10:42AM EDT | 2024-12-20 | 0.29 | 0.28 | 0.30 | 0.00 | - | 1 | 271 | 19.09% |
| KO250117P00050000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 0.35 | 0.33 | 0.36 | 0.00 | - | 5 | 8,072 | 18.87% |
| KO250620P00050000 | 2024-05-03 10:43AM EDT | 2025-06-20 | 0.73 | 0.69 | 0.74 | -0.02 | -2.67% | 1 | 954 | 18.34% |
| KO260116P00050000 | 2024-05-01 11:49AM EDT | 2026-01-16 | 1.21 | 1.16 | 1.21 | +0.04 | +3.42% | 1 | 1,332 | 17.65% |
© 2024 Yahoo. All rights reserved.