The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00050000 | 2024-04-26 12:56PM EDT | 2024-04-26 | 11.73 | 10.50 | 12.50 | +0.13 | +1.12% | 10 | 13 | 371.09% |
| KO240503C00050000 | 2024-04-26 12:56PM EDT | 2024-05-03 | 11.80 | 10.45 | 11.90 | +1.00 | +9.26% | 8 | 8 | 87.89% |
| KO240517C00050000 | 2024-04-24 1:56PM EDT | 2024-05-17 | 11.60 | 9.90 | 12.00 | 0.00 | - | 1 | 401 | 58.98% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 2024-05-24 | 8.80 | 10.00 | 14.00 | 0.00 | - | - | 27 | 51.37% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 2024-05-31 | 9.95 | 11.15 | 13.10 | 0.00 | - | 1 | 1 | 50.78% |
| KO240621C00050000 | 2024-04-25 2:15PM EDT | 2024-06-21 | 12.05 | 11.10 | 12.45 | -0.25 | -2.03% | 1 | 925 | 48.10% |
| KO240816C00050000 | 2024-04-25 9:37AM EDT | 2024-08-16 | 12.65 | 10.55 | 12.30 | 0.00 | - | 2 | 18 | 31.79% |
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 2024-09-20 | 10.95 | 11.45 | 12.60 | 0.00 | - | 4 | 4 | 31.74% |
| KO241115C00050000 | 2024-04-25 12:50PM EDT | 2024-11-15 | 12.70 | 11.50 | 13.10 | 0.00 | - | 2 | 3 | 31.85% |
| KO250117C00050000 | 2024-04-26 10:06AM EDT | 2025-01-17 | 12.79 | 11.70 | 13.00 | -0.21 | -1.62% | 2 | 444 | 27.04% |
| KO250620C00050000 | 2024-04-22 12:50PM EDT | 2025-06-20 | 12.35 | 11.65 | 13.60 | 0.00 | - | 5 | 91 | 25.15% |
| KO260116C00050000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 14.20 | 14.00 | 14.20 | 0.00 | - | 7 | 509 | 23.26% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 2024-04-24 1:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 41 | 76.17% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 48.44% |
| KO240517P00050000 | 2024-04-26 2:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 3,624 | 57.32% |
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 27 | 45.61% |
| KO240621P00050000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 12,875 | 25.78% |
| KO240719P00050000 | 2024-04-24 1:53PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 90 | 22.56% |
| KO240816P00050000 | 2024-04-15 3:50PM EDT | 2024-08-16 | 0.24 | 0.08 | 0.09 | 0.00 | - | 1 | 326 | 20.95% |
| KO240920P00050000 | 2024-04-23 11:23AM EDT | 2024-09-20 | 0.18 | 0.13 | 0.15 | 0.00 | - | 2 | 88 | 20.17% |
| KO241115P00050000 | 2024-04-26 2:23PM EDT | 2024-11-15 | 0.25 | 0.25 | 0.27 | -0.07 | -21.87% | 3 | 103 | 19.56% |
| KO241220P00050000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 0.41 | 0.32 | 0.35 | 0.00 | - | 5 | 270 | 19.24% |
| KO250117P00050000 | 2024-04-26 11:59AM EDT | 2025-01-17 | 0.41 | 0.38 | 0.41 | -0.01 | -2.38% | 2 | 8,075 | 18.97% |
| KO250620P00050000 | 2024-04-25 10:05AM EDT | 2025-06-20 | 0.83 | 0.74 | 0.79 | 0.00 | - | 232 | 954 | 18.32% |
| KO260116P00050000 | 2024-04-25 11:06AM EDT | 2026-01-16 | 1.24 | 1.18 | 1.25 | 0.00 | - | 11 | 1,331 | 17.56% |
© 2024 Yahoo. All rights reserved.