Australia markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.00-0.09 (-0.14%)
At close: 04:00PM EDT
62.08 +0.08 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240531C000450002024-04-17 12:25PM EDT45.0013.6018.0518.700.00--1230.08%
KO240531C000500002024-04-19 11:53AM EDT50.009.9513.0514.950.00-11203.52%
KO240531C000520002024-05-07 3:50PM EDT52.0010.759.4011.100.00--189.75%
KO240531C000550002024-04-15 1:52PM EDT55.003.957.258.350.00-1097.07%
KO240531C000560002024-05-24 9:58AM EDT56.006.204.456.10-1.02-14.13%11847.27%
KO240531C000570002024-05-16 11:08AM EDT57.006.635.005.100.00-53440.63%
KO240531C000580002024-05-22 11:36AM EDT58.004.904.004.100.00-21833.99%
KO240531C000590002024-05-24 12:31PM EDT59.003.232.134.10+0.46+16.61%18068.70%
KO240531C000600002024-05-24 3:37PM EDT60.002.201.762.13-0.40-15.38%1111,12121.78%
KO240531C000610002024-05-24 3:44PM EDT61.001.101.041.35-0.17-13.39%1242,56821.97%
KO240531C000620002024-05-24 3:57PM EDT62.000.380.360.39-0.12-24.00%6791,39011.38%
KO240531C000630002024-05-24 3:59PM EDT63.000.060.050.07-0.05-45.45%7314,08710.94%
KO240531C000640002024-05-24 3:53PM EDT64.000.020.010.02-0.02-50.00%3386,01813.28%
KO240531C000650002024-05-24 2:24PM EDT65.000.010.000.01-0.01-50.00%1201,29316.41%
KO240531C000660002024-05-23 1:51PM EDT66.000.110.000.02+0.10+1,000.00%724823.05%
KO240531C000670002024-05-20 11:11AM EDT67.000.010.000.550.00-51073961.91%
KO240531C000680002024-05-24 11:39AM EDT68.000.080.000.14+0.07+700.00%74346.29%
KO240531C000690002024-04-25 10:45AM EDT69.000.020.000.150.00--2052.54%
KO240531C000700002024-05-02 9:30AM EDT70.000.030.000.020.00--20040.63%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240531P000480002024-05-03 2:45PM EDT48.000.010.001.450.00-1010158.98%
KO240531P000520002024-04-30 3:21PM EDT52.000.010.000.800.00-24101.37%
KO240531P000530002024-05-15 10:48AM EDT53.000.010.000.570.00--2584.96%
KO240531P000540002024-05-15 1:05PM EDT54.000.010.000.840.00-11686.04%
KO240531P000550002024-05-07 3:50PM EDT55.000.020.000.030.00-12043.36%
KO240531P000560002024-05-20 10:19AM EDT56.000.010.000.800.00-16720268.26%
KO240531P000570002024-05-22 3:24PM EDT57.000.010.000.020.00-1431830.08%
KO240531P000580002024-05-23 11:48AM EDT58.000.010.000.020.00-2636724.61%
KO240531P000590002024-05-24 1:40PM EDT59.000.010.010.03-0.01-50.00%744920.70%
KO240531P000600002024-05-24 3:40PM EDT60.000.020.020.03-0.02-50.00%5263814.84%
KO240531P000610002024-05-24 3:54PM EDT61.000.070.060.08-0.03-30.00%28074511.62%
KO240531P000620002024-05-24 3:57PM EDT62.000.320.310.35-0.05-13.51%6,5531,84710.21%
KO240531P000630002024-05-24 3:42PM EDT63.001.010.831.17+0.07+7.45%3371,58615.24%
KO240531P000640002024-05-24 3:24PM EDT64.001.921.812.06+0.05+2.67%2638116.99%
KO240531P000650002024-05-24 9:54AM EDT65.002.772.933.05+0.47+20.43%1221.97%
KO240531P000660002024-05-20 1:42PM EDT66.003.302.384.100.00-1131.84%