The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419C00057500 | 2024-04-16 2:43PM EDT | 2024-04-19 | 0.72 | 0.73 | 0.77 | -0.24 | -25.00% | 137 | 821 | 17.97% |
| KO240517C00057500 | 2024-04-16 3:56PM EDT | 2024-05-17 | 1.59 | 1.58 | 1.62 | -0.12 | -7.02% | 93 | 2,910 | 19.36% |
| KO240621C00057500 | 2024-04-16 12:11PM EDT | 2024-06-21 | 2.02 | 2.02 | 2.09 | -0.20 | -9.01% | 10 | 2,042 | 18.19% |
| KO240719C00057500 | 2024-04-16 1:54PM EDT | 2024-07-19 | 2.31 | 2.27 | 2.33 | -0.38 | -14.13% | 16 | 174 | 17.33% |
| KO240816C00057500 | 2024-04-16 12:37PM EDT | 2024-08-16 | 2.72 | 2.58 | 2.75 | -0.38 | -12.26% | 4 | 298 | 18.38% |
| KO240920C00057500 | 2024-04-16 3:08PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.10 | -0.05 | -1.59% | 22 | 147 | 18.54% |
| KO241115C00057500 | 2024-04-15 12:10PM EDT | 2024-11-15 | 3.65 | 3.55 | 3.65 | -0.32 | -8.06% | 1 | 36 | 19.06% |
| KO241220C00057500 | 2024-04-16 2:12PM EDT | 2024-12-20 | 3.90 | 3.80 | 3.90 | -0.10 | -2.50% | 3 | 62 | 18.98% |
| KO250117C00057500 | 2024-04-16 3:44PM EDT | 2025-01-17 | 4.05 | 3.95 | 4.05 | -0.14 | -3.34% | 24 | 2,620 | 18.75% |
| KO250620C00057500 | 2024-04-16 11:33AM EDT | 2025-06-20 | 5.23 | 5.05 | 5.75 | -0.27 | -4.91% | 16 | 284 | 21.86% |
| KO260116C00057500 | 2024-04-16 1:02PM EDT | 2026-01-16 | 6.20 | 6.10 | 6.25 | -0.25 | -3.88% | 11 | 601 | 19.57% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419P00057500 | 2024-04-16 3:53PM EDT | 2024-04-19 | 0.12 | 0.15 | 0.17 | -0.03 | -20.00% | 684 | 7,477 | 16.02% |
| KO240517P00057500 | 2024-04-16 3:59PM EDT | 2024-05-17 | 0.78 | 0.76 | 0.79 | +0.03 | +4.00% | 242 | 6,542 | 15.33% |
| KO240621P00057500 | 2024-04-16 3:57PM EDT | 2024-06-21 | 1.21 | 1.20 | 1.22 | +0.03 | +2.54% | 481 | 8,117 | 15.03% |
| KO240719P00057500 | 2024-04-16 3:57PM EDT | 2024-07-19 | 1.43 | 1.41 | 1.44 | +0.07 | +5.15% | 74 | 2,062 | 14.50% |
| KO240816P00057500 | 2024-04-16 2:00PM EDT | 2024-08-16 | 1.66 | 1.62 | 1.66 | +0.29 | +21.17% | 27 | 3,506 | 14.41% |
| KO240920P00057500 | 2024-04-16 2:28PM EDT | 2024-09-20 | 1.97 | 1.92 | 1.95 | +0.06 | +3.14% | 48 | 2,030 | 14.65% |
| KO241115P00057500 | 2024-04-15 3:43PM EDT | 2024-11-15 | 2.28 | 2.27 | 2.31 | +0.03 | +1.33% | 1 | 389 | 14.64% |
| KO241220P00057500 | 2024-04-16 1:18PM EDT | 2024-12-20 | 2.50 | 2.48 | 2.55 | +0.03 | +1.21% | 2 | 1,093 | 14.83% |
| KO250117P00057500 | 2024-04-16 3:42PM EDT | 2025-01-17 | 2.60 | 2.59 | 2.66 | -0.01 | -0.38% | 10 | 2,635 | 14.62% |
| KO250620P00057500 | 2024-04-04 1:42PM EDT | 2025-06-20 | 2.59 | 3.25 | 3.35 | 0.00 | - | 1 | 209 | 14.49% |
| KO260116P00057500 | 2024-04-11 3:46PM EDT | 2026-01-16 | 3.55 | 3.95 | 4.05 | 0.00 | - | 22 | 918 | 14.19% |
© 2024 Yahoo. All rights reserved.