Australia markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.77+0.59 (+0.95%)
At close: 04:00PM EDT
62.77 0.00 (0.00%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240621C000550002024-06-21 2:21PM EDT2024-06-217.956.009.85+0.35+4.61%3136169.14%
KO240719C000550002024-06-21 1:16PM EDT2024-07-198.008.0010.10+0.55+7.38%1760.99%
KO240816C000550002024-06-21 2:06PM EDT2024-08-168.458.258.40+0.90+11.92%1060533.15%
KO240920C000550002024-06-14 11:44AM EDT2024-09-208.317.1010.650.00-114650.90%
KO241115C000550002024-06-20 10:14AM EDT2024-11-158.748.759.850.00-110633.80%
KO241220C000550002024-06-20 9:30AM EDT2024-12-208.658.959.100.00-25124.66%
KO250117C000550002024-06-21 3:13PM EDT2025-01-179.088.259.25+0.13+1.45%12,24324.07%
KO250620C000550002024-06-18 1:08PM EDT2025-06-209.999.9510.950.00-238127.00%
KO260116C000550002024-06-17 1:27PM EDT2026-01-1610.019.7011.300.00-385322.85%
KO261218C000550002024-06-21 1:10PM EDT2026-12-1811.8710.8012.15-0.40-3.26%25120.70%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240621P000550002024-06-17 1:14PM EDT2024-06-210.010.000.010.00-269,52996.88%
KO240628P000550002024-06-20 3:47PM EDT2024-06-280.010.000.160.00-64276251.95%
KO240705P000550002024-06-14 10:57AM EDT2024-07-050.030.010.040.00-63333.59%
KO240712P000550002024-06-17 2:31PM EDT2024-07-120.030.001.240.00-80953.08%
KO240719P000550002024-06-21 12:42PM EDT2024-07-190.020.010.04-0.01-33.33%92,56324.22%
KO240726P000550002024-06-21 11:11AM EDT2024-07-260.050.020.16+0.01+25.00%624228.42%
KO240816P000550002024-06-21 2:28PM EDT2024-08-160.060.060.07-0.01-14.29%152,79319.04%
KO240920P000550002024-06-21 3:38PM EDT2024-09-200.130.120.14-0.02-13.33%121,82717.24%
KO241115P000550002024-06-20 9:35AM EDT2024-11-150.290.280.31-0.03-9.38%11,08216.55%
KO241220P000550002024-06-21 3:26PM EDT2024-12-200.400.400.44-0.05-11.11%651716.48%
KO250117P000550002024-06-21 11:46AM EDT2025-01-170.510.370.52-0.06-10.53%86,93616.16%
KO250620P000550002024-06-21 1:44PM EDT2025-06-201.060.981.07-0.04-3.64%212,74515.97%
KO260116P000550002024-06-21 2:32PM EDT2026-01-161.761.681.80-0.07-3.83%1,12785115.99%
KO261218P000550002024-06-12 12:46PM EDT2026-12-181.780.002.730.00--1815.72%