The Coca-Cola Company (KO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00065000 | 2024-05-03 1:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 1,899 | 15.63% |
| KO240517C00065000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 409 | 9,490 | 13.28% |
| KO240524C00065000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 93 | 12.11% |
| KO240531C00065000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 15 | 683 | 11.72% |
| KO240607C00065000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 5 | 832 | 11.91% |
| KO240621C00065000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.20 | 0.00 | - | 3,224 | 15,508 | 11.50% |
| KO240719C00065000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 0.40 | 0.37 | 0.40 | +0.03 | +8.11% | 45 | 4,492 | 11.82% |
| KO240816C00065000 | 2024-05-03 2:48PM EDT | 2024-08-16 | 0.74 | 0.72 | 0.75 | -0.03 | -3.90% | 12 | 4,981 | 13.43% |
| KO240920C00065000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 1.07 | 1.02 | 1.06 | -0.03 | -2.73% | 89 | 6,189 | 13.94% |
| KO241115C00065000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 1.61 | 1.41 | 1.66 | -0.11 | -6.40% | 40 | 891 | 15.36% |
| KO241220C00065000 | 2024-05-03 1:56PM EDT | 2024-12-20 | 1.83 | 1.82 | 1.87 | -0.13 | -6.63% | 1 | 1,023 | 15.27% |
| KO250117C00065000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 2.11 | 2.07 | 2.14 | -0.08 | -3.65% | 420 | 9,968 | 15.77% |
| KO250620C00065000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 3.35 | 2.63 | 3.60 | +0.05 | +1.52% | 394 | 2,950 | 18.13% |
| KO260116C00065000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 4.60 | 4.45 | 5.20 | 0.00 | - | 1 | 677 | 19.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00065000 | 2024-05-03 12:42PM EDT | 2024-05-10 | 3.02 | 2.61 | 3.45 | +0.32 | +11.85% | 1 | 3 | 47.46% |
| KO240517P00065000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 2.81 | 2.76 | 2.99 | +0.10 | +3.69% | 74 | 337 | 20.02% |
| KO240524P00065000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 2.81 | 2.13 | 3.35 | -0.10 | -3.44% | 85 | 40 | 25.29% |
| KO240531P00065000 | 2024-05-01 12:38PM EDT | 2024-05-31 | 2.80 | 2.72 | 2.95 | -0.35 | -11.11% | 1 | 1 | 13.04% |
| KO240621P00065000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 3.00 | 2.79 | 3.10 | -0.25 | -7.69% | 18 | 335 | 12.75% |
| KO240719P00065000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 3.05 | 3.00 | 3.20 | -0.20 | -6.15% | 6 | 9 | 11.48% |
| KO240816P00065000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 3.40 | 3.20 | 3.80 | 0.00 | - | 12 | 1,177 | 15.36% |
| KO240920P00065000 | 2024-05-01 3:24PM EDT | 2024-09-20 | 3.60 | 3.40 | 3.50 | +0.23 | +6.82% | 1 | 348 | 11.02% |
| KO241115P00065000 | 2024-04-25 2:18PM EDT | 2024-11-15 | 4.10 | 3.65 | 3.80 | 0.00 | - | 1 | 371 | 11.24% |
| KO241220P00065000 | 2024-05-02 9:35AM EDT | 2024-12-20 | 4.20 | 3.85 | 4.05 | 0.00 | - | 1 | 613 | 11.77% |
| KO250117P00065000 | 2024-05-02 2:13PM EDT | 2025-01-17 | 4.05 | 4.00 | 5.05 | 0.00 | - | 2 | 2,866 | 16.19% |
| KO250620P00065000 | 2024-05-02 10:49AM EDT | 2025-06-20 | 4.80 | 4.65 | 6.80 | 0.00 | - | 38 | 82 | 19.57% |
| KO260116P00065000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 5.50 | 5.35 | 6.55 | 0.00 | - | 34 | 1,604 | 15.16% |
© 2024 Yahoo. All rights reserved.