The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00067500 | 2024-04-24 11:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 249 | 4,135 | 16.02% |
| KO240621C00067500 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 14 | 5,526 | 13.58% |
| KO240719C00067500 | 2024-04-26 10:22AM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 1 | 637 | 13.18% |
| KO240816C00067500 | 2024-04-26 11:26AM EDT | 2024-08-16 | 0.28 | 0.28 | 0.31 | -0.03 | -9.68% | 3 | 913 | 13.92% |
| KO240920C00067500 | 2024-04-26 12:29PM EDT | 2024-09-20 | 0.47 | 0.45 | 0.47 | -0.05 | -9.62% | 3 | 193 | 13.92% |
| KO241115C00067500 | 2024-04-26 1:40PM EDT | 2024-11-15 | 0.91 | 0.86 | 0.89 | +0.07 | +8.33% | 44 | 112 | 15.09% |
| KO241220C00067500 | 2024-04-26 2:14PM EDT | 2024-12-20 | 1.03 | 1.01 | 1.05 | -0.03 | -2.83% | 6 | 131 | 14.97% |
| KO250117C00067500 | 2024-04-26 3:45PM EDT | 2025-01-17 | 1.23 | 1.18 | 1.26 | -0.09 | -6.82% | 26 | 9,696 | 15.39% |
| KO250620C00067500 | 2024-04-24 12:02PM EDT | 2025-06-20 | 2.03 | 2.03 | 2.49 | 0.00 | - | 123 | 479 | 17.49% |
| KO260116C00067500 | 2024-04-26 12:27PM EDT | 2026-01-16 | 3.42 | 3.35 | 3.45 | +1.27 | +59.07% | 4 | 220 | 17.41% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00067500 | 2024-04-25 10:13AM EDT | 2024-05-17 | 5.60 | 5.65 | 5.80 | 0.00 | - | 1 | 1 | 19.73% |
| KO240621P00067500 | 2024-02-28 1:50PM EDT | 2024-06-21 | 7.68 | 5.25 | 8.00 | 0.00 | - | 4 | 4 | 44.78% |
| KO240816P00067500 | 2024-03-08 2:30PM EDT | 2024-08-16 | 8.25 | 6.05 | 8.40 | 0.00 | - | 3 | 0 | 34.96% |
| KO240920P00067500 | 2024-03-22 10:17AM EDT | 2024-09-20 | 6.70 | 6.35 | 7.65 | 0.00 | - | 3 | 0 | 25.34% |
| KO241220P00067500 | 2024-04-25 9:44AM EDT | 2024-12-20 | 5.80 | 6.05 | 6.50 | 0.00 | - | 1 | 7 | 12.96% |
| KO250117P00067500 | 2024-04-16 9:53AM EDT | 2025-01-17 | 9.20 | 6.10 | 6.25 | 0.00 | - | 3 | 6 | 10.54% |
| KO250620P00067500 | 2024-04-26 10:46AM EDT | 2025-06-20 | 6.60 | 6.50 | 6.65 | -2.32 | -26.01% | 1 | 1,100 | 10.54% |
| KO260116P00067500 | 2024-04-19 3:17PM EDT | 2026-01-16 | 8.15 | 6.95 | 8.40 | 0.00 | - | 2 | 10 | 14.81% |
© 2024 Yahoo. All rights reserved.