The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:55.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524C00055000 | 2024-05-14 10:42AM EDT | 2024-05-24 | 8.20 | 6.80 | 7.55 | 0.00 | - | - | 2 | 0.00% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 2024-05-31 | 3.95 | 7.25 | 8.35 | 0.00 | - | 1 | 0 | 50.39% |
| KO240614C00055000 | 2024-05-16 2:23PM EDT | 2024-06-14 | 8.64 | 7.60 | 7.75 | 0.00 | - | - | 1 | 27.54% |
| KO240621C00055000 | 2024-05-21 2:16PM EDT | 2024-06-21 | 7.75 | 7.10 | 7.95 | 0.00 | - | 32 | 1,567 | 34.28% |
| KO240719C00055000 | 2024-05-21 9:41AM EDT | 2024-07-19 | 7.82 | 6.65 | 8.60 | 0.00 | - | 2 | 51 | 37.13% |
| KO240816C00055000 | 2024-05-22 1:31PM EDT | 2024-08-16 | 8.25 | 7.75 | 7.85 | 0.00 | - | 13 | 607 | 17.82% |
| KO241115C00055000 | 2024-05-20 11:13AM EDT | 2024-11-15 | 8.80 | 8.30 | 9.40 | 0.00 | - | 1 | 89 | 27.88% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 7.25 | 8.45 | 9.65 | 0.00 | - | 5 | 17 | 27.21% |
| KO250117C00055000 | 2024-05-22 10:49AM EDT | 2025-01-17 | 8.90 | 8.60 | 8.75 | 0.00 | - | 10 | 2,530 | 19.39% |
| KO250620C00055000 | 2024-05-14 1:42PM EDT | 2025-06-20 | 10.15 | 9.50 | 10.60 | 0.00 | - | 1 | 355 | 24.57% |
| KO260116C00055000 | 2024-05-22 1:45PM EDT | 2026-01-16 | 10.87 | 10.10 | 11.10 | 0.00 | - | 40 | 830 | 21.73% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524P00055000 | 2024-05-14 11:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 41 | 95.31% |
| KO240531P00055000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 20 | 83.20% |
| KO240607P00055000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 42 | 28.91% |
| KO240614P00055000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 2 | 26.95% |
| KO240621P00055000 | 2024-05-22 10:18AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 8,953 | 23.63% |
| KO240719P00055000 | 2024-05-22 10:10AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | 0.00 | - | 4 | 1,473 | 18.16% |
| KO240816P00055000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.12 | 0.00 | - | 16 | 2,709 | 17.14% |
| KO240920P00055000 | 2024-05-21 12:21PM EDT | 2024-09-20 | 0.18 | 0.18 | 0.20 | 0.00 | - | 6 | 1,821 | 16.24% |
| KO241115P00055000 | 2024-05-22 1:31PM EDT | 2024-11-15 | 0.33 | 0.33 | 0.38 | 0.00 | - | 1 | 1,083 | 15.94% |
| KO241220P00055000 | 2024-05-20 2:55PM EDT | 2024-12-20 | 0.53 | 0.49 | 0.53 | 0.00 | - | 10 | 646 | 16.15% |
| KO250117P00055000 | 2024-05-22 3:59PM EDT | 2025-01-17 | 0.55 | 0.57 | 0.62 | 0.00 | - | 19 | 6,105 | 15.99% |
| KO250620P00055000 | 2024-05-22 2:40PM EDT | 2025-06-20 | 1.18 | 1.12 | 1.32 | 0.00 | - | 175 | 2,700 | 16.70% |
| KO260116P00055000 | 2024-05-22 12:24PM EDT | 2026-01-16 | 1.80 | 1.84 | 2.69 | 0.00 | - | 2 | 541 | 19.09% |
© 2024 Yahoo. All rights reserved.