The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00060000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 2.42 | 2.19 | 2.38 | +0.34 | +16.35% | 122 | 473 | 29.20% |
| KO240517C00060000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 2.52 | 2.34 | 2.42 | +0.19 | +8.15% | 132 | 14,010 | 21.19% |
| KO240524C00060000 | 2024-05-03 2:53PM EDT | 2024-05-24 | 2.46 | 2.02 | 2.74 | -0.19 | -7.17% | 33 | 1,153 | 24.46% |
| KO240531C00060000 | 2024-05-03 2:26PM EDT | 2024-05-31 | 2.61 | 2.55 | 2.86 | -0.10 | -3.69% | 7 | 2,275 | 23.19% |
| KO240607C00060000 | 2024-05-03 11:11AM EDT | 2024-06-07 | 2.50 | 2.47 | 2.75 | -0.32 | -11.35% | 2 | 13 | 18.90% |
| KO240621C00060000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 2.91 | 2.74 | 2.83 | -0.01 | -0.34% | 308 | 10,335 | 16.99% |
| KO240719C00060000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 3.01 | 2.93 | 3.05 | -0.09 | -2.90% | 45 | 4,458 | 15.78% |
| KO240816C00060000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 3.50 | 3.15 | 3.50 | -0.07 | -1.96% | 46 | 3,837 | 17.30% |
| KO240920C00060000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 3.70 | 3.80 | 3.90 | -0.23 | -5.85% | 3 | 1,060 | 17.80% |
| KO241115C00060000 | 2024-04-30 11:58AM EDT | 2024-11-15 | 4.20 | 4.35 | 4.50 | -0.10 | -2.33% | 1 | 741 | 18.54% |
| KO241220C00060000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 4.55 | 4.50 | 4.75 | +0.10 | +2.25% | 5 | 396 | 18.41% |
| KO250117C00060000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 4.90 | 4.55 | 4.95 | -0.10 | -2.00% | 67 | 10,309 | 18.38% |
| KO250620C00060000 | 2024-05-02 2:34PM EDT | 2025-06-20 | 6.20 | 3.65 | 7.05 | 0.00 | - | 28 | 716 | 22.84% |
| KO260116C00060000 | 2024-05-03 2:57PM EDT | 2026-01-16 | 7.20 | 6.95 | 7.35 | -0.15 | -2.04% | 5 | 1,091 | 19.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00060000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 81 | 1,382 | 18.16% |
| KO240517P00060000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 1,220 | 11,506 | 15.14% |
| KO240524P00060000 | 2024-05-03 1:27PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.13 | 0.00 | - | 19 | 872 | 13.62% |
| KO240531P00060000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 38 | 263 | 12.79% |
| KO240607P00060000 | 2024-05-03 1:24PM EDT | 2024-06-07 | 0.24 | 0.18 | 0.31 | +0.01 | +4.35% | 6 | 48 | 14.26% |
| KO240621P00060000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.37 | 0.38 | 0.39 | -0.08 | -17.78% | 534 | 13,042 | 13.23% |
| KO240719P00060000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 0.55 | 0.56 | 0.59 | -0.10 | -15.38% | 216 | 2,493 | 12.77% |
| KO240816P00060000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 0.80 | 0.80 | 0.83 | -0.03 | -3.61% | 17 | 5,687 | 13.06% |
| KO240920P00060000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 1.08 | 1.08 | 1.11 | -0.12 | -10.00% | 94 | 2,459 | 13.38% |
| KO241115P00060000 | 2024-05-03 2:32PM EDT | 2024-11-15 | 1.49 | 1.45 | 1.51 | 0.00 | - | 12 | 527 | 13.73% |
| KO241220P00060000 | 2024-05-03 1:03PM EDT | 2024-12-20 | 1.81 | 1.70 | 1.74 | +0.05 | +2.84% | 9 | 390 | 13.90% |
| KO250117P00060000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 1.87 | 1.85 | 1.90 | -0.01 | -0.53% | 967 | 5,754 | 13.95% |
| KO250620P00060000 | 2024-05-03 2:30PM EDT | 2025-06-20 | 2.59 | 0.77 | 3.70 | -0.29 | -10.07% | 1 | 1,301 | 18.21% |
| KO260116P00060000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 3.47 | 3.35 | 3.45 | +0.07 | +2.06% | 1 | 724 | 14.03% |
© 2024 Yahoo. All rights reserved.