The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00067500 | 2024-05-17 12:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 4,114 | 25.00% |
| KO240621C00067500 | 2024-05-17 2:10PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 42 | 5,527 | 12.40% |
| KO240719C00067500 | 2024-05-17 3:39PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 68 | 886 | 10.40% |
| KO240816C00067500 | 2024-05-17 1:42PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.30 | -0.07 | -24.14% | 153 | 1,143 | 12.70% |
| KO240920C00067500 | 2024-05-17 3:35PM EDT | 2024-09-20 | 0.38 | 0.37 | 0.40 | -0.15 | -28.30% | 42 | 608 | 11.91% |
| KO241115C00067500 | 2024-05-17 3:29PM EDT | 2024-11-15 | 0.86 | 0.81 | 0.87 | -0.12 | -12.24% | 80 | 1,970 | 13.53% |
| KO241220C00067500 | 2024-05-17 12:40PM EDT | 2024-12-20 | 1.07 | 1.02 | 1.17 | -0.22 | -17.05% | 14 | 1,675 | 14.26% |
| KO250117C00067500 | 2024-05-16 3:59PM EDT | 2025-01-17 | 1.32 | 1.23 | 1.28 | -0.04 | -2.94% | 2 | 10,073 | 14.04% |
| KO250620C00067500 | 2024-05-17 11:55AM EDT | 2025-06-20 | 2.56 | 2.33 | 2.95 | -0.18 | -6.57% | 13 | 695 | 17.86% |
| KO260116C00067500 | 2024-05-17 1:06PM EDT | 2026-01-16 | 3.70 | 3.55 | 3.80 | -0.05 | -1.33% | 3 | 272 | 17.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00067500 | 2024-05-15 3:25PM EDT | 2024-05-17 | 4.35 | 3.00 | 6.60 | 0.00 | - | 3 | 1 | 125.78% |
| KO240621P00067500 | 2024-05-17 10:20AM EDT | 2024-06-21 | 4.48 | 4.60 | 6.75 | +0.43 | +10.62% | 2 | 10 | 50.66% |
| KO240719P00067500 | 2024-05-17 1:00PM EDT | 2024-07-19 | 4.60 | 3.70 | 4.80 | -2.29 | -33.24% | 2 | 1 | 15.72% |
| KO240816P00067500 | 2024-05-16 1:23PM EDT | 2024-08-16 | 4.15 | 3.65 | 4.80 | 0.00 | - | 1 | 17 | 13.14% |
| KO240920P00067500 | 2024-05-16 10:18AM EDT | 2024-09-20 | 4.34 | 4.60 | 4.85 | 0.00 | - | 2 | 2 | 11.72% |
| KO241220P00067500 | 2024-05-16 3:01PM EDT | 2024-12-20 | 4.75 | 4.95 | 5.05 | 0.00 | - | 1 | 134 | 10.47% |
| KO250117P00067500 | 2024-04-30 2:53PM EDT | 2025-01-17 | 6.40 | 5.00 | 5.15 | 0.00 | - | 7 | 10 | 10.51% |
| KO250620P00067500 | 2024-05-17 11:48AM EDT | 2025-06-20 | 5.50 | 5.50 | 5.85 | -0.20 | -3.51% | 1 | 1,100 | 11.48% |
| KO260116P00067500 | 2024-05-17 11:37AM EDT | 2026-01-16 | 6.25 | 6.20 | 6.40 | +0.10 | +1.63% | 103 | 111 | 11.18% |
© 2024 Yahoo. All rights reserved.