Australia markets close in 3 hours 1 minute

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.07-0.10 (-0.17%)
At close: 04:00PM EST
60.05 -0.02 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO230210C000400002023-02-07 12:41PM EST40.0019.9520.0520.20-2.21-9.97%15210.16%
KO230210C000450002023-02-07 12:41PM EST45.0015.0015.0015.20-0.30-1.96%11142.19%
KO230210C000500002023-01-06 3:33PM EST50.0013.779.6510.550.00-5596.09%
KO230210C000530002023-02-02 11:59AM EST53.007.487.057.200.00--176.56%
KO230210C000540002023-01-19 9:33AM EST54.006.036.056.200.00--1066.80%
KO230210C000550002023-02-07 1:25PM EST55.005.005.055.20-0.18-3.47%212157.42%
KO230210C000560002023-01-30 9:30AM EST56.004.674.054.200.00--158.20%
KO230210C000570002023-02-06 10:52AM EST57.003.293.053.250.00-21151.56%
KO230210C000575002023-02-07 2:15PM EST57.502.552.562.75-0.13-4.85%103945.51%
KO230210C000580002023-02-07 3:47PM EST58.002.062.062.25-0.06-2.83%135339.26%
KO230210C000590002023-02-07 3:34PM EST59.001.301.131.29-0.01-0.76%5911928.42%
KO230210C000600002023-02-07 3:54PM EST60.000.500.440.49-0.10-16.67%1,2472,68320.90%
KO230210C000610002023-02-07 3:59PM EST61.000.090.090.12-0.08-47.06%1,9612,44819.92%
KO230210C000620002023-02-07 3:59PM EST62.000.020.010.03-0.02-50.00%1,0182,15222.27%
KO230210C000625002023-02-07 2:20PM EST62.500.020.000.02-0.01-33.33%151,16024.61%
KO230210C000630002023-02-07 3:44PM EST63.000.020.010.020.00-112,05628.52%
KO230210C000640002023-02-07 10:59AM EST64.000.010.000.01-0.01-50.00%111,04632.81%
KO230210C000650002023-02-07 1:25PM EST65.000.010.000.010.00-12,41639.06%
KO230210C000660002023-02-06 9:49AM EST66.000.010.000.010.00-192645.31%
KO230210C000670002023-02-01 9:30AM EST67.000.020.000.010.00-27951.56%
KO230210C000680002023-01-23 2:02PM EST68.000.010.000.030.00-1960.94%
KO230210C000690002023-02-02 12:30PM EST69.000.020.000.110.00-51281.25%
KO230210C000700002023-01-17 10:08AM EST70.000.020.000.150.00--3092.97%
KO230210C000750002022-12-30 10:21AM EST75.000.040.000.040.00-168168104.69%
KO230210C000760002022-12-30 10:03AM EST76.000.030.000.150.00-578930132.03%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO230210P000350002023-02-03 2:43PM EST35.000.010.000.130.00-11277.34%
KO230210P000400002023-02-03 3:59PM EST40.000.010.000.010.00-8385156.25%
KO230210P000450002023-01-18 11:29AM EST45.000.020.000.030.00-45131.25%
KO230210P000500002023-01-27 12:58PM EST50.000.010.000.010.00-211278.13%
KO230210P000510002023-01-23 1:42PM EST51.000.020.000.020.00--1075.00%
KO230210P000520002023-02-06 9:56AM EST52.000.030.000.030.00-210570.31%
KO230210P000530002023-02-06 9:56AM EST53.000.010.000.030.00-43062.50%
KO230210P000540002023-02-06 9:30AM EST54.000.010.000.020.00-129651.56%
KO230210P000550002023-02-07 3:11PM EST55.000.010.000.030.00-39863751.56%
KO230210P000560002023-02-07 3:30PM EST56.000.010.000.03-0.01-50.00%40949042.19%
KO230210P000570002023-02-07 3:54PM EST57.000.010.000.03-0.02-66.67%6828233.59%
KO230210P000575002023-02-07 1:36PM EST57.500.040.020.03+0.01+33.33%2632128.91%
KO230210P000580002023-02-07 3:53PM EST58.000.040.030.04-0.01-20.00%24673425.78%
KO230210P000590002023-02-07 3:59PM EST59.000.100.080.10-0.03-23.08%2721,46120.70%
KO230210P000600002023-02-07 3:54PM EST60.000.340.350.38-0.05-12.82%3591,39519.04%
KO230210P000610002023-02-07 3:44PM EST61.001.150.901.07+0.23+25.00%6178621.19%
KO230210P000620002023-02-07 3:08PM EST62.002.011.822.02+0.06+3.08%4713029.10%
KO230210P000625002023-02-07 3:00PM EST62.502.522.312.54+0.27+12.00%12536.13%
KO230210P000630002023-02-07 9:49AM EST63.003.192.833.05+0.39+13.93%223442.19%
KO230210P000640002023-02-02 9:30AM EST64.004.203.804.00+0.76+22.09%1145.70%
KO230210P000650002023-02-07 2:02PM EST65.005.304.805.00+0.41+8.38%1154.10%
KO230210P000660002023-01-12 12:31PM EST66.004.305.856.000.00-2062.11%
KO230210P000670002023-01-11 3:22PM EST67.004.906.807.000.00-1069.92%
KO230210P000680002023-02-03 12:53PM EST68.008.367.807.950.00-1163.28%
KO230210P000700002023-01-30 12:31PM EST70.009.159.8010.000.00--191.80%