The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:47.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00047500 | 2024-04-19 11:04AM EDT | 2024-05-17 | 12.05 | 14.30 | 14.55 | 0.00 | - | 5 | 83 | 63.09% |
| KO240621C00047500 | 2024-04-24 3:54PM EDT | 2024-06-21 | 14.00 | 14.60 | 14.75 | 0.00 | - | 1 | 200 | 50.68% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 2024-08-16 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 55.57% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 2024-12-20 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 24.02% |
| KO250117C00047500 | 2024-04-05 11:12AM EDT | 2025-01-17 | 13.00 | 15.00 | 15.30 | 0.00 | - | 1 | 261 | 29.32% |
| KO250620C00047500 | 2024-04-01 2:47PM EDT | 2025-06-20 | 14.75 | 15.25 | 17.75 | 0.00 | - | 1 | 79 | 38.25% |
| KO260116C00047500 | 2024-04-22 11:17AM EDT | 2026-01-16 | 14.66 | 16.05 | 16.30 | 0.00 | - | 1 | 205 | 24.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 998 | 51.95% |
| KO240621P00047500 | 2024-04-25 1:40PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 5,137 | 31.25% |
| KO240719P00047500 | 2024-04-22 12:10PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 31 | 25.59% |
| KO240816P00047500 | 2024-04-19 10:42AM EDT | 2024-08-16 | 0.10 | 0.05 | 0.06 | 0.00 | - | 1 | 119 | 23.63% |
| KO240920P00047500 | 2024-04-25 10:22AM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 81 | 22.07% |
| KO241115P00047500 | 2024-04-17 3:40PM EDT | 2024-11-15 | 0.34 | 0.15 | 0.18 | 0.00 | - | 1 | 5 | 21.34% |
| KO241220P00047500 | 2024-04-17 3:39PM EDT | 2024-12-20 | 0.41 | 0.21 | 0.23 | 0.00 | - | 1 | 71 | 20.75% |
| KO250117P00047500 | 2024-04-25 1:25PM EDT | 2025-01-17 | 0.27 | 0.25 | 0.27 | 0.00 | - | 822 | 4,910 | 20.36% |
| KO250620P00047500 | 2024-04-17 1:06PM EDT | 2025-06-20 | 0.92 | 0.48 | 0.56 | 0.00 | - | 237 | 1,137 | 19.43% |
| KO260116P00047500 | 2024-04-25 9:30AM EDT | 2026-01-16 | 0.91 | 0.87 | 0.97 | 0.00 | - | 3 | 123 | 18.73% |
© 2024 Yahoo. All rights reserved.