The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00052500 | 2024-04-25 9:48AM EDT | 2024-05-17 | 10.00 | 8.65 | 9.55 | 0.00 | - | 1 | 797 | 52.73% |
| KO240621C00052500 | 2024-04-25 3:56PM EDT | 2024-06-21 | 9.70 | 9.55 | 11.65 | 0.00 | - | 2 | 677 | 51.83% |
| KO240719C00052500 | 2024-04-26 1:45PM EDT | 2024-07-19 | 9.75 | 8.65 | 10.75 | +1.85 | +23.42% | 4 | 103 | 44.09% |
| KO240816C00052500 | 2024-04-25 9:35AM EDT | 2024-08-16 | 9.05 | 7.75 | 9.95 | -2.55 | -21.98% | 2 | 151 | 28.61% |
| KO240920C00052500 | 2024-04-11 1:32PM EDT | 2024-09-20 | 7.75 | 9.20 | 10.25 | 0.00 | - | 10 | 142 | 28.27% |
| KO241115C00052500 | 2024-04-19 12:41PM EDT | 2024-11-15 | 8.42 | 9.45 | 11.40 | 0.00 | - | 1 | 75 | 33.24% |
| KO241220C00052500 | 2024-04-24 10:19AM EDT | 2024-12-20 | 9.50 | 9.45 | 11.60 | 0.00 | - | 2 | 24 | 32.03% |
| KO250117C00052500 | 2024-04-26 2:02PM EDT | 2025-01-17 | 10.65 | 9.55 | 11.65 | -0.10 | -0.93% | 6 | 1,249 | 30.62% |
| KO250620C00052500 | 2024-04-26 1:05PM EDT | 2025-06-20 | 11.50 | 9.45 | 11.50 | -0.60 | -4.96% | 5 | 294 | 23.58% |
| KO260116C00052500 | 2024-04-26 3:13PM EDT | 2026-01-16 | 12.23 | 12.05 | 12.25 | +0.03 | +0.25% | 17 | 432 | 22.27% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00052500 | 2024-04-26 10:19AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 4,389 | 31.25% |
| KO240621P00052500 | 2024-04-25 3:23PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 7,193 | 22.46% |
| KO240719P00052500 | 2024-04-25 10:22AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 123 | 19.63% |
| KO240816P00052500 | 2024-04-26 1:37PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.15 | 0.00 | - | 4 | 536 | 18.85% |
| KO240920P00052500 | 2024-04-18 12:59PM EDT | 2024-09-20 | 0.52 | 0.22 | 0.25 | 0.00 | - | 6 | 4,640 | 18.46% |
| KO241115P00052500 | 2024-04-25 3:41PM EDT | 2024-11-15 | 0.40 | 0.39 | 0.42 | -0.04 | -9.09% | 2 | 220 | 18.04% |
| KO241220P00052500 | 2024-04-26 3:21PM EDT | 2024-12-20 | 0.51 | 0.51 | 0.54 | -0.02 | -3.77% | 2 | 405 | 17.95% |
| KO250117P00052500 | 2024-04-26 2:47PM EDT | 2025-01-17 | 0.59 | 0.59 | 0.64 | -0.04 | -6.35% | 5 | 5,523 | 17.91% |
| KO250620P00052500 | 2024-04-25 11:30AM EDT | 2025-06-20 | 1.17 | 1.04 | 1.29 | 0.00 | - | 489 | 1,566 | 18.38% |
| KO260116P00052500 | 2024-04-25 2:17PM EDT | 2026-01-16 | 1.63 | 1.59 | 1.65 | 0.00 | - | 24 | 1,462 | 16.66% |
© 2024 Yahoo. All rights reserved.