Australia markets closed

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.70+0.60 (+0.95%)
At close: 04:00PM EDT
63.61 -0.09 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240719C000450002024-07-05 10:29AM EDT45.0018.2017.1020.750.00-6174151.17%
KO240719C000475002024-06-18 9:46AM EDT47.5015.4114.5518.300.00-11131.45%
KO240719C000500002024-06-13 2:52PM EDT50.0012.9012.2515.550.00-150109.57%
KO240719C000525002024-06-17 9:50AM EDT52.5010.1510.0012.750.00-363788.67%
KO240719C000550002024-07-05 9:30AM EDT55.008.567.709.850.00-11159.77%
KO240719C000575002024-07-11 2:36PM EDT57.505.955.206.850.00-56180.27%
KO240719C000580002024-07-11 9:48AM EDT58.004.955.707.850.00-1393.36%
KO240719C000590002024-07-05 1:35PM EDT59.004.444.706.850.00-5583.40%
KO240719C000600002024-07-12 2:32PM EDT60.004.122.444.50+0.67+19.42%5272,81963.38%
KO240719C000610002024-07-12 3:30PM EDT61.003.072.282.88+0.82+36.44%207229.00%
KO240719C000620002024-07-12 3:41PM EDT62.002.161.771.89+0.74+52.11%7718821.68%
KO240719C000625002024-07-12 3:18PM EDT62.501.411.321.59+0.49+53.26%1,40010,07424.66%
KO240719C000630002024-07-12 3:54PM EDT63.000.930.911.01+0.30+47.62%3041,41916.99%
KO240719C000640002024-07-12 3:55PM EDT64.000.350.330.36+0.14+66.67%1,6174,75714.06%
KO240719C000650002024-07-12 3:59PM EDT65.000.060.060.100.00-1,48913,18414.16%
KO240719C000660002024-07-12 3:45PM EDT66.000.020.020.03-0.01-33.33%39481515.63%
KO240719C000670002024-07-12 1:45PM EDT67.000.010.000.030.00-2520320.70%
KO240719C000675002024-07-11 3:00PM EDT67.500.020.000.030.00-11,91423.24%
KO240719C000680002024-07-12 2:46PM EDT68.000.020.000.03+0.01+100.00%32325.59%
KO240719C000690002024-07-10 3:51PM EDT69.000.070.000.270.00-101149.32%
KO240719C000700002024-07-09 10:11AM EDT70.000.010.000.020.00-547632.81%
KO240719C000710002024-07-05 3:59PM EDT71.000.010.000.950.00-17672.17%
KO240719C000720002024-07-02 1:52PM EDT72.000.010.000.550.00-19067.09%
KO240719C000725002024-07-05 9:30AM EDT72.500.020.001.150.00-155786.23%
KO240719C000740002024-06-24 11:41AM EDT74.000.030.000.950.00--189.84%
KO240719C000750002024-07-12 1:08PM EDT75.000.010.000.010.00-110247.66%
KO240719C000800002024-06-24 9:30AM EDT80.000.010.000.020.00--164.06%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240719P000400002024-05-07 3:50PM EDT40.000.010.000.150.00-33160.94%
KO240719P000425002024-03-21 1:33PM EDT42.500.020.010.120.00--30139.06%
KO240719P000450002024-04-26 10:09AM EDT45.000.010.001.980.00-4309217.77%
KO240719P000475002024-07-05 9:30AM EDT47.500.020.001.270.00-551168.36%
KO240719P000500002024-07-10 9:45AM EDT50.000.010.000.250.00-1012499.80%
KO240719P000510002024-07-09 10:02AM EDT51.000.010.001.270.00-14136.72%
KO240719P000520002024-07-10 11:14AM EDT52.000.010.001.270.00-732748127.73%
KO240719P000525002024-07-10 11:14AM EDT52.500.010.000.080.00-50766867.97%
KO240719P000550002024-07-11 2:57PM EDT55.000.020.000.020.00-302,57748.44%
KO240719P000560002024-07-10 10:25AM EDT56.000.030.000.960.00-6012184.57%
KO240719P000570002024-07-12 12:03PM EDT57.000.010.000.020.00-9111638.28%
KO240719P000575002024-07-11 3:01PM EDT57.500.010.010.020.00-33,76735.55%
KO240719P000580002024-07-12 3:36PM EDT58.000.010.000.03-0.01-50.00%2244435.16%
KO240719P000590002024-07-10 12:25PM EDT59.000.040.010.080.00-125935.74%
KO240719P000600002024-07-12 2:59PM EDT60.000.010.020.04-0.01-50.00%164,45625.39%
KO240719P000610002024-07-12 3:47PM EDT61.000.030.020.030.00-2573118.56%
KO240719P000620002024-07-12 3:54PM EDT62.000.070.050.07-0.08-53.33%1432,03715.72%
KO240719P000625002024-07-12 3:52PM EDT62.500.090.090.12-0.17-65.38%1116,75514.65%
KO240719P000630002024-07-12 3:52PM EDT63.000.160.150.20-0.31-65.96%2,2121,47713.38%
KO240719P000640002024-07-12 3:59PM EDT64.000.580.550.59-0.23-28.40%6083,00112.01%
KO240719P000650002024-07-12 3:58PM EDT65.001.341.131.48-0.26-16.25%1,03955017.68%
KO240719P000660002024-07-12 1:39PM EDT66.002.052.232.35-1.55-43.06%3017.58%
KO240719P000670002024-07-10 10:29AM EDT67.004.602.924.350.00-5864.84%
KO240719P000675002024-07-11 1:20PM EDT67.504.302.933.850.00-2525.59%
KO240719P000680002024-07-11 2:45PM EDT68.004.753.156.050.00-29395.95%
KO240719P000690002024-06-25 2:27PM EDT69.005.184.205.400.00--038.18%
KO240719P000700002024-07-02 3:44PM EDT70.006.904.606.350.00-4337.89%
KO240719P000720002024-07-05 3:59PM EDT72.008.256.5010.050.00-91128.42%
KO240719P000725002024-07-02 3:44PM EDT72.509.407.7010.600.00-3274.41%
KO240719P000750002024-07-02 3:44PM EDT75.0011.909.4511.350.00-4359.38%
KO240719P000800002024-07-02 3:44PM EDT80.0016.9015.4017.950.00-54114.06%
KO240719P000900002024-06-27 3:41PM EDT90.0026.1224.6528.100.00-10117.58%