The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:42.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00042500 | 2024-04-19 11:18AM EDT | 2024-05-17 | 17.20 | 18.50 | 19.60 | 0.00 | - | 3 | 3 | 100.20% |
| KO240621C00042500 | 2024-03-18 12:27PM EDT | 2024-06-21 | 18.35 | 14.35 | 18.40 | 0.00 | - | 1 | 26 | 0.00% |
| KO240816C00042500 | 2024-02-20 12:57PM EDT | 2024-08-16 | 18.25 | 17.05 | 20.15 | 0.00 | - | 1 | 2 | 56.57% |
| KO250117C00042500 | 2024-03-27 10:05AM EDT | 2025-01-17 | 19.41 | 19.45 | 19.95 | 0.00 | - | 1 | 173 | 34.45% |
| KO250620C00042500 | 2024-01-30 12:09PM EDT | 2025-06-20 | 18.00 | 18.25 | 18.95 | 0.00 | - | - | 2 | 0.00% |
| KO260116C00042500 | 2024-03-13 9:48AM EDT | 2026-01-16 | 19.25 | 15.40 | 17.95 | 0.00 | - | 2 | 7 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00042500 | 2024-03-01 2:33PM EDT | 2024-05-17 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 616 | 112.70% |
| KO240621P00042500 | 2024-04-23 12:28PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 53 | 2,303 | 40.63% |
| KO240719P00042500 | 2024-03-21 1:33PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.12 | 0.00 | - | - | 30 | 41.02% |
| KO240816P00042500 | 2024-04-15 9:30AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 68 | 37.50% |
| KO240920P00042500 | 2024-04-01 10:40AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | - | 5 | 27.15% |
| KO241115P00042500 | 2024-04-22 11:08AM EDT | 2024-11-15 | 0.10 | 0.06 | 0.09 | 0.00 | - | 100 | 51 | 25.29% |
| KO241220P00042500 | 2024-04-12 10:27AM EDT | 2024-12-20 | 0.17 | 0.10 | 0.11 | 0.00 | - | 20 | 10 | 24.22% |
| KO250117P00042500 | 2024-04-15 3:03PM EDT | 2025-01-17 | 0.24 | 0.12 | 0.13 | 0.00 | - | 6 | 2,400 | 23.54% |
| KO250620P00042500 | 2024-04-15 3:57PM EDT | 2025-06-20 | 0.44 | 0.10 | 0.51 | 0.00 | - | 10 | 24 | 24.93% |
| KO260116P00042500 | 2024-04-24 1:59PM EDT | 2026-01-16 | 0.53 | 0.47 | 0.53 | 0.00 | - | 1 | 1,189 | 20.58% |
© 2024 Yahoo. All rights reserved.