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
62.81 +0.04 (+0.06%)
After hours: 05:58PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240621C000650002024-06-21 3:28PM EDT2024-06-210.010.000.010.00-11417,86533.59%
KO240628C000650002024-06-21 3:48PM EDT2024-06-280.020.010.030.00-12179714.45%
KO240705C000650002024-06-21 3:54PM EDT2024-07-050.040.030.05-0.01-20.00%6472,18111.82%
KO240712C000650002024-06-21 2:35PM EDT2024-07-120.110.080.11+0.03+37.50%431,19012.01%
KO240719C000650002024-06-21 3:45PM EDT2024-07-190.180.160.19+0.06+50.00%1,64110,75812.50%
KO240726C000650002024-06-21 3:43PM EDT2024-07-260.320.320.35+0.05+18.52%16419414.16%
KO240802C000650002024-06-21 3:25PM EDT2024-08-020.420.210.45+0.12+40.00%182,73714.45%
KO240816C000650002024-06-21 3:57PM EDT2024-08-160.580.580.61+0.13+28.89%39928,37714.53%
KO240920C000650002024-06-21 3:55PM EDT2024-09-200.970.930.97+0.16+19.75%24310,48714.67%
KO241115C000650002024-06-21 3:55PM EDT2024-11-151.551.561.76+0.15+10.71%284,04016.83%
KO241220C000650002024-06-21 3:35PM EDT2024-12-201.801.811.88+0.22+13.92%751,80915.83%
KO250117C000650002024-06-21 3:54PM EDT2025-01-172.102.082.13+0.21+11.11%9810,74016.10%
KO250620C000650002024-06-21 2:48PM EDT2025-06-203.503.353.50+0.20+6.06%333,74517.78%
KO260116C000650002024-06-21 3:11PM EDT2026-01-164.734.604.80+0.13+2.83%181,49718.31%
KO261218C000650002024-06-21 2:58PM EDT2026-12-186.206.106.35+0.40+6.90%55218.46%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240621P000650002024-06-21 3:43PM EDT2024-06-212.321.723.90-0.59-20.27%8591106.93%
KO240628P000650002024-06-21 3:12PM EDT2024-06-282.232.092.28-0.34-13.23%8016.21%
KO240705P000650002024-06-14 10:09AM EDT2024-07-052.852.112.450.00-102318.26%
KO240712P000650002024-06-20 10:12AM EDT2024-07-122.380.452.490.00-1316.07%
KO240719P000650002024-06-21 3:04PM EDT2024-07-192.192.052.43-0.75-25.51%4454412.70%
KO240726P000650002024-06-10 10:59AM EDT2024-07-262.232.012.990.00-2320.48%
KO240816P000650002024-06-21 10:15AM EDT2024-08-162.302.262.58-0.70-23.33%41,66311.26%
KO240920P000650002024-06-21 11:27AM EDT2024-09-202.722.052.88-0.33-10.82%474111.82%
KO241115P000650002024-06-21 12:02PM EDT2024-11-153.102.763.05-0.30-8.82%189610.55%
KO241220P000650002024-06-18 3:49PM EDT2024-12-203.402.893.300.00-501,02011.04%
KO250117P000650002024-06-21 2:10PM EDT2025-01-173.332.893.45-0.19-5.40%33,05311.13%
KO250620P000650002024-06-20 9:53AM EDT2025-06-204.253.404.250.00-330411.81%
KO260116P000650002024-06-21 1:40PM EDT2026-01-164.954.205.15-0.35-6.60%32,16812.34%
KO261218P000650002024-06-12 11:12AM EDT2026-12-185.905.356.050.00-51312.10%