The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:62.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00062500 | 2024-05-03 1:19PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.35 | -0.05 | -12.82% | 669 | 34,017 | 10.79% |
| KO240621C00062500 | 2024-05-03 1:04PM EDT | 2024-06-21 | 0.87 | 0.87 | 0.89 | -0.06 | -6.45% | 616 | 32,671 | 11.94% |
| KO240719C00062500 | 2024-05-03 1:16PM EDT | 2024-07-19 | 1.20 | 1.20 | 1.21 | -0.14 | -10.45% | 123 | 6,430 | 12.38% |
| KO240816C00062500 | 2024-05-03 12:09PM EDT | 2024-08-16 | 1.65 | 1.66 | 1.69 | -0.10 | -5.71% | 82 | 5,302 | 14.22% |
| KO240920C00062500 | 2024-05-03 10:41AM EDT | 2024-09-20 | 2.07 | 2.05 | 2.08 | -0.03 | -1.43% | 74 | 1,349 | 14.87% |
| KO241115C00062500 | 2024-05-03 12:40PM EDT | 2024-11-15 | 2.75 | 2.68 | 2.73 | -0.05 | -1.79% | 8 | 710 | 16.15% |
| KO241220C00062500 | 2024-05-03 11:56AM EDT | 2024-12-20 | 2.94 | 2.91 | 2.95 | -0.31 | -9.54% | 4 | 2,216 | 15.99% |
| KO250117C00062500 | 2024-05-03 11:30AM EDT | 2025-01-17 | 3.20 | 3.15 | 3.20 | -0.15 | -4.48% | 3 | 7,062 | 16.30% |
| KO250620C00062500 | 2024-05-02 12:35PM EDT | 2025-06-20 | 4.66 | 4.40 | 4.50 | 0.00 | - | 1 | 2,464 | 17.85% |
| KO260116C00062500 | 2024-05-03 11:01AM EDT | 2026-01-16 | 5.60 | 5.55 | 5.70 | -0.15 | -2.61% | 5 | 4,290 | 18.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00062500 | 2024-05-03 1:05PM EDT | 2024-05-17 | 0.79 | 0.77 | 0.78 | -0.06 | -7.06% | 54 | 680 | 10.50% |
| KO240621P00062500 | 2024-05-03 1:18PM EDT | 2024-06-21 | 1.35 | 1.35 | 1.38 | -0.10 | -6.76% | 127 | 4,088 | 12.45% |
| KO240719P00062500 | 2024-05-03 12:35PM EDT | 2024-07-19 | 1.56 | 1.57 | 1.60 | -0.08 | -4.88% | 87 | 943 | 11.90% |
| KO240816P00062500 | 2024-05-03 11:51AM EDT | 2024-08-16 | 1.85 | 1.82 | 1.83 | +0.03 | +1.65% | 55 | 1,910 | 11.94% |
| KO240920P00062500 | 2024-05-03 12:28PM EDT | 2024-09-20 | 2.12 | 2.11 | 2.14 | +0.06 | +2.91% | 68 | 966 | 12.38% |
| KO241115P00062500 | 2024-05-03 10:57AM EDT | 2024-11-15 | 2.58 | 2.50 | 2.56 | -0.10 | -3.73% | 607 | 575 | 12.78% |
| KO241220P00062500 | 2024-05-01 12:43PM EDT | 2024-12-20 | 2.84 | 2.74 | 2.78 | 0.00 | - | 19 | 247 | 12.90% |
| KO250117P00062500 | 2024-05-03 12:54PM EDT | 2025-01-17 | 2.88 | 2.87 | 2.92 | +0.10 | +3.60% | 100 | 3,802 | 12.85% |
| KO250620P00062500 | 2024-05-02 10:49AM EDT | 2025-06-20 | 3.60 | 3.60 | 3.70 | 0.00 | - | 36 | 555 | 13.15% |
| KO260116P00062500 | 2024-05-02 3:50PM EDT | 2026-01-16 | 4.35 | 4.35 | 4.50 | 0.00 | - | 4 | 619 | 13.19% |
© 2024 Yahoo. All rights reserved.