The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00060000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 2.61 | 2.40 | 2.92 | +0.16 | +6.53% | 41 | 581 | 45.80% |
| KO240517C00060000 | 2024-05-07 3:43PM EDT | 2024-05-17 | 2.60 | 2.71 | 2.88 | +0.10 | +4.00% | 159 | 13,863 | 26.17% |
| KO240524C00060000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 2.78 | 2.74 | 2.91 | +0.18 | +6.92% | 6 | 1,172 | 21.29% |
| KO240531C00060000 | 2024-05-07 10:28AM EDT | 2024-05-31 | 2.86 | 2.84 | 3.15 | +0.42 | +17.21% | 11 | 2,284 | 23.24% |
| KO240607C00060000 | 2024-05-07 10:10AM EDT | 2024-06-07 | 2.90 | 2.90 | 3.10 | +0.40 | +16.00% | 2 | 15 | 19.63% |
| KO240614C00060000 | 2024-05-03 10:18AM EDT | 2024-06-14 | 2.47 | 2.58 | 3.15 | 0.00 | - | 1 | 1 | 18.60% |
| KO240621C00060000 | 2024-05-07 3:16PM EDT | 2024-06-21 | 2.88 | 3.05 | 3.15 | +0.21 | +7.87% | 140 | 10,309 | 17.12% |
| KO240719C00060000 | 2024-05-07 1:45PM EDT | 2024-07-19 | 3.00 | 3.20 | 3.35 | 0.00 | - | 8 | 4,460 | 15.75% |
| KO240816C00060000 | 2024-05-07 11:12AM EDT | 2024-08-16 | 3.66 | 3.65 | 3.75 | +0.28 | +8.28% | 34 | 3,864 | 16.98% |
| KO240920C00060000 | 2024-05-06 12:49PM EDT | 2024-09-20 | 3.70 | 4.00 | 4.15 | 0.00 | - | 1 | 1,059 | 17.59% |
| KO241115C00060000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 4.45 | 3.80 | 4.70 | +0.25 | +5.95% | 4 | 741 | 18.12% |
| KO241220C00060000 | 2024-05-07 10:09AM EDT | 2024-12-20 | 4.85 | 4.85 | 4.95 | +0.30 | +6.59% | 1 | 395 | 18.03% |
| KO250117C00060000 | 2024-05-07 2:41PM EDT | 2025-01-17 | 4.85 | 5.05 | 5.20 | +0.02 | +0.41% | 181 | 10,363 | 18.29% |
| KO250620C00060000 | 2024-05-06 3:30PM EDT | 2025-06-20 | 6.14 | 5.95 | 6.65 | +0.09 | +1.49% | 3 | 724 | 20.23% |
| KO260116C00060000 | 2024-05-07 11:33AM EDT | 2026-01-16 | 7.30 | 7.30 | 7.55 | +0.10 | +1.39% | 1 | 1,091 | 19.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00060000 | 2024-05-07 2:49PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 521 | 1,455 | 22.66% |
| KO240517P00060000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 187 | 11,251 | 15.63% |
| KO240524P00060000 | 2024-05-07 11:53AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 22 | 1,022 | 13.28% |
| KO240531P00060000 | 2024-05-07 3:17PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 136 | 311 | 13.18% |
| KO240607P00060000 | 2024-05-07 3:23PM EDT | 2024-06-07 | 0.15 | 0.10 | 0.13 | -0.04 | -21.05% | 20 | 79 | 12.26% |
| KO240614P00060000 | 2024-05-06 11:59AM EDT | 2024-06-14 | 0.34 | 0.19 | 0.23 | 0.00 | - | 11 | 29 | 13.33% |
| KO240621P00060000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.27 | -0.09 | -26.47% | 413 | 14,756 | 12.99% |
| KO240719P00060000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 0.43 | 0.42 | 0.44 | -0.12 | -21.82% | 256 | 2,711 | 12.45% |
| KO240816P00060000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 0.66 | 0.63 | 0.66 | -0.12 | -15.38% | 288 | 5,718 | 12.77% |
| KO240920P00060000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 0.99 | 0.89 | 0.93 | -0.07 | -6.60% | 8 | 2,414 | 13.15% |
| KO241115P00060000 | 2024-05-07 2:12PM EDT | 2024-11-15 | 1.40 | 1.26 | 1.31 | -0.09 | -6.04% | 2 | 527 | 13.48% |
| KO241220P00060000 | 2024-05-07 2:12PM EDT | 2024-12-20 | 1.65 | 1.51 | 1.55 | -0.16 | -8.84% | 52 | 390 | 13.76% |
| KO250117P00060000 | 2024-05-07 1:52PM EDT | 2025-01-17 | 1.76 | 1.64 | 1.69 | -0.16 | -8.33% | 1 | 6,570 | 13.72% |
| KO250620P00060000 | 2024-05-07 10:48AM EDT | 2025-06-20 | 2.42 | 2.10 | 2.50 | -0.17 | -6.56% | 4 | 1,301 | 14.15% |
| KO260116P00060000 | 2024-05-07 2:55PM EDT | 2026-01-16 | 3.30 | 3.15 | 4.30 | -0.06 | -1.79% | 24 | 785 | 17.34% |
© 2024 Yahoo. All rights reserved.