The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00040000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 21.95 | 21.60 | 24.80 | 0.00 | - | - | 1 | 817.58% |
| KO240517C00040000 | 2024-05-09 9:40AM EDT | 2024-05-17 | 22.95 | 22.00 | 25.35 | 0.00 | - | 3 | 32 | 202.93% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 22.06 | 22.40 | 25.15 | 0.00 | - | 2 | 123 | 91.99% |
| KO241220C00040000 | 2024-04-30 10:45AM EDT | 2024-12-20 | 22.49 | 22.45 | 25.35 | 0.00 | - | 1 | 2 | 60.47% |
| KO250117C00040000 | 2024-05-02 12:35PM EDT | 2025-01-17 | 22.55 | 23.30 | 25.60 | 0.00 | - | 5 | 82 | 59.45% |
| KO250620C00040000 | 2024-04-29 9:35AM EDT | 2025-06-20 | 22.35 | 22.35 | 25.80 | 0.00 | - | 3 | 7 | 48.34% |
| KO260116C00040000 | 2024-05-07 2:59PM EDT | 2026-01-16 | 23.00 | 22.35 | 25.95 | 0.00 | - | 1 | 42 | 40.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.36 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 306.25% |
| KO240517P00040000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 106.25% |
| KO240524P00040000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.39 | 0.00 | 0.05 | 0.00 | - | - | 1 | 93.75% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 703 | 52.34% |
| KO240719P00040000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 52.15% |
| KO240816P00040000 | 2024-04-18 3:06PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 43.46% |
| KO241115P00040000 | 2024-05-07 2:26PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.05 | 0.00 | - | 18 | 111 | 28.81% |
| KO241220P00040000 | 2024-04-18 10:48AM EDT | 2024-12-20 | 0.11 | 0.00 | 0.24 | 0.00 | - | 1 | 5 | 34.18% |
| KO250117P00040000 | 2024-05-10 9:41AM EDT | 2025-01-17 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 2,088 | 26.17% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 2025-06-20 | 0.30 | 0.00 | 0.48 | 0.00 | - | 2 | 8 | 29.42% |
| KO260116P00040000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 0.28 | 0.14 | 0.64 | 0.00 | - | 3 | 220 | 25.61% |
© 2024 Yahoo. All rights reserved.