The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00055000 | 2024-04-24 12:31PM EDT | 2024-04-26 | 6.25 | 6.85 | 8.90 | 0.00 | - | 1 | 14 | 195.70% |
| KO240510C00055000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 4.45 | 7.05 | 7.75 | 0.00 | - | 5 | 48 | 54.35% |
| KO240517C00055000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 6.80 | 7.10 | 7.20 | 0.00 | - | 4 | 2,438 | 38.92% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 2024-05-31 | 3.95 | 7.15 | 8.45 | 0.00 | - | 1 | 0 | 55.71% |
| KO240621C00055000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 7.35 | 7.30 | 7.45 | +0.22 | +3.09% | 6 | 1,581 | 29.44% |
| KO240719C00055000 | 2024-04-25 10:04AM EDT | 2024-07-19 | 7.38 | 7.35 | 8.65 | +0.51 | +7.42% | 2 | 62 | 38.72% |
| KO240816C00055000 | 2024-04-23 11:44AM EDT | 2024-08-16 | 8.20 | 7.60 | 7.70 | +2.15 | +35.54% | 2 | 620 | 23.98% |
| KO240920C00055000 | 2024-04-24 9:46AM EDT | 2024-09-20 | 6.50 | 7.90 | 8.15 | 0.00 | - | 2 | 127 | 25.17% |
| KO241115C00055000 | 2024-04-22 12:34PM EDT | 2024-11-15 | 6.95 | 8.20 | 8.35 | 0.00 | - | 3 | 61 | 22.93% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 7.25 | 8.15 | 8.55 | 0.00 | - | 5 | 17 | 22.52% |
| KO250117C00055000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 8.50 | 8.55 | 8.65 | +0.30 | +3.66% | 128 | 2,479 | 21.92% |
| KO250620C00055000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 9.80 | 9.60 | 10.50 | -0.30 | -2.97% | 1 | 345 | 25.97% |
| KO260116C00055000 | 2024-04-25 9:33AM EDT | 2026-01-16 | 11.00 | 10.45 | 10.60 | +1.00 | +10.00% | 8 | 783 | 21.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00055000 | 2024-04-24 11:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 136 | 68.75% |
| KO240503P00055000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 128 | 35.55% |
| KO240510P00055000 | 2024-04-25 9:45AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 30 | 28.32% |
| KO240517P00055000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3 | 5,260 | 24.81% |
| KO240524P00055000 | 2024-04-25 9:49AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1 | 24 | 23.24% |
| KO240531P00055000 | 2024-04-24 3:38PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 21 | 21.58% |
| KO240621P00055000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | 0.00 | - | 306 | 8,736 | 19.24% |
| KO240719P00055000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | 0.00 | - | 18 | 589 | 17.33% |
| KO240816P00055000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 0.28 | 0.27 | 0.29 | 0.00 | - | 33 | 2,768 | 17.09% |
| KO240920P00055000 | 2024-04-25 9:47AM EDT | 2024-09-20 | 0.39 | 0.42 | 0.44 | -0.19 | -32.76% | 628 | 1,796 | 16.92% |
| KO241115P00055000 | 2024-04-25 9:49AM EDT | 2024-11-15 | 0.65 | 0.66 | 0.69 | -0.02 | -2.99% | 740 | 182 | 16.82% |
| KO241220P00055000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 1.00 | 0.82 | 0.84 | 0.00 | - | 2 | 504 | 16.75% |
| KO250117P00055000 | 2024-04-25 10:12AM EDT | 2025-01-17 | 0.95 | 0.92 | 0.94 | 0.00 | - | 1 | 6,354 | 16.57% |
| KO250620P00055000 | 2024-04-24 1:29PM EDT | 2025-06-20 | 1.58 | 1.48 | 1.52 | 0.00 | - | 2 | 2,531 | 16.28% |
| KO260116P00055000 | 2024-04-22 11:38AM EDT | 2026-01-16 | 2.55 | 2.08 | 2.14 | 0.00 | - | 10 | 522 | 15.77% |
© 2024 Yahoo. All rights reserved.