NYSE - Nasdaq Real Time Price • USD
The Coca-Cola Company (KO)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00040000 | 4/19/2024 4:15 PM | 2024-04-26 | 19.55 | 20.35 | 21.85 | 0.00 | 0.00% | 2 | 2 | 361.72% |
| KO240503C00040000 | 4/18/2024 5:29 PM | 2024-05-03 | 18.85 | 20.60 | 21.70 | 0.00 | 0.00% | - | 112 | 149.22% |
| KO240517C00040000 | 4/23/2024 4:31 PM | 2024-05-17 | 20.54 | 20.90 | 21.80 | 0.00 | 0.00% | 2 | 29 | 102.73% |
| KO240621C00040000 | 4/19/2024 4:50 PM | 2024-06-21 | 20.00 | 19.95 | 23.65 | 0.00 | 0.00% | 18 | 123 | 64.65% |
| KO241220C00040000 | 4/17/2024 3:29 PM | 2024-12-20 | 18.70 | 21.65 | 22.60 | 0.00 | 0.00% | 1 | 2 | 45.04% |
| KO250117C00040000 | 4/24/2024 1:51 PM | 2025-01-17 | 20.80 | 21.85 | 23.85 | 0.00 | 0.00% | 2 | 82 | 55.46% |
| KO250620C00040000 | 4/22/2024 3:18 PM | 2025-06-20 | 20.80 | 21.10 | 23.20 | 0.00 | 0.00% | 3 | 7 | 39.21% |
| KO260116C00040000 | 4/24/2024 3:51 PM | 2026-01-16 | 22.00 | 20.65 | 23.60 | 0.74 | 3.48% | 1 | 42 | 34.58% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00040000 | 4/15/2024 3:33 PM | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | - | 3 | 111.72% |
| KO240517P00040000 | 2/20/2024 6:14 PM | 2024-05-17 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 51 | 93 | 80.86% |
| KO240621P00040000 | 4/1/2024 5:31 PM | 2024-06-21 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 100 | 703 | 50.20% |
| KO240816P00040000 | 4/18/2024 7:06 PM | 2024-08-16 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 2 | 5 | 34.38% |
| KO241115P00040000 | 4/17/2024 2:31 PM | 2024-11-15 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 110 | 115 | 27.05% |
| KO241220P00040000 | 4/18/2024 2:48 PM | 2024-12-20 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 1 | 5 | 26.07% |
| KO250117P00040000 | 4/19/2024 5:31 PM | 2025-01-17 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 6 | 2,091 | 25.10% |
| KO250620P00040000 | 4/19/2024 5:11 PM | 2025-06-20 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 8 | 27.91% |
| KO260116P00040000 | 4/22/2024 6:41 PM | 2026-01-16 | 0.42 | 0.21 | 0.45 | 0.00 | 0.00% | 11 | 223 | 22.27% |
Related Tickers
PEP PepsiCo, Inc.
177.41
+3.62%
CELH Celsius Holdings, Inc.
72.00
-0.04%
COKE Coca-Cola Consolidated, Inc.
842.49
+1.38%
MNST Monster Beverage Corporation
54.33
+1.12%
KDP Keurig Dr Pepper Inc.
32.34
+1.83%
COCO The Vita Coco Company, Inc.
24.19
+2.46%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
95.59
+1.12%
CCEP Coca-Cola Europacific Partners PLC
69.66
+0.77%
OTLY Oatly Group AB
0.9301
-3.11%
FIZZ National Beverage Corp.
44.53
+0.25%