Australia markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.47-0.88 (-1.37%)
At close: 04:00PM EST
63.52 +0.05 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO221209C000510002022-11-15 12:14PM EST51.009.750.000.000.00-100.00%
KO221209C000540002022-11-28 3:47PM EST54.008.660.000.000.00--00.00%
KO221209C000550002022-12-02 12:38PM EST55.009.140.000.000.00-100.00%
KO221209C000560002022-12-02 2:15PM EST56.008.250.000.000.00-1700.00%
KO221209C000570002022-11-29 2:33PM EST57.005.400.000.000.00-34500.00%
KO221209C000580002022-12-02 1:33PM EST58.006.180.000.000.00-200.00%
KO221209C000590002022-11-30 10:50AM EST59.003.050.000.000.00-100.00%
KO221209C000600002022-12-05 9:48AM EST60.003.650.000.000.00-600.00%
KO221209C000610002022-12-05 3:54PM EST61.002.520.000.000.00-300.00%
KO221209C000620002022-12-05 3:44PM EST62.001.460.000.000.00-2900.00%
KO221209C000630002022-12-05 3:59PM EST63.000.770.000.000.00-58600.00%
KO221209C000640002022-12-05 3:59PM EST64.000.200.000.000.00-1,39003.13%
KO221209C000650002022-12-05 3:59PM EST65.000.050.000.000.00-1,81206.25%
KO221209C000660002022-12-05 3:45PM EST66.000.010.000.000.00-340012.50%
KO221209C000670002022-12-05 1:04PM EST67.000.010.000.000.00-9012.50%
KO221209C000680002022-12-05 2:16PM EST68.000.010.000.000.00-2012.50%
KO221209C000690002022-12-02 3:44PM EST69.000.010.000.000.00-1025.00%
KO221209C000700002022-12-02 10:34AM EST70.000.020.000.000.00-2025.00%
KO221209C000750002022-11-11 1:07PM EST75.000.040.000.000.00--050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO221209P000400002022-11-10 9:40AM EST40.000.030.000.000.00-1050.00%
KO221209P000450002022-11-10 10:31AM EST45.000.010.000.000.00-3050.00%
KO221209P000470002022-11-17 9:36AM EST47.000.030.000.000.00-10050.00%
KO221209P000480002022-11-30 10:49AM EST48.000.010.000.000.00-7050.00%
KO221209P000490002022-11-17 9:36AM EST49.000.030.000.000.00-30050.00%
KO221209P000500002022-11-17 2:50PM EST50.000.030.000.000.00-32050.00%
KO221209P000510002022-11-30 2:07PM EST51.000.010.000.000.00-3050.00%
KO221209P000520002022-11-21 10:54AM EST52.000.020.000.000.00-1050.00%
KO221209P000530002022-11-30 12:58PM EST53.000.010.000.000.00-1050.00%
KO221209P000540002022-11-28 1:52PM EST54.000.020.000.000.00-1050.00%
KO221209P000550002022-11-30 2:28PM EST55.000.020.000.000.00-3025.00%
KO221209P000560002022-12-05 12:13PM EST56.000.010.000.000.00-1025.00%
KO221209P000570002022-12-05 3:20PM EST57.000.020.000.000.00-1025.00%
KO221209P000580002022-12-05 2:47PM EST58.000.010.000.000.00-31025.00%
KO221209P000590002022-12-05 3:46PM EST59.000.020.000.000.00-73012.50%
KO221209P000600002022-12-05 2:39PM EST60.000.030.000.000.00-56012.50%
KO221209P000610002022-12-05 3:50PM EST61.000.050.000.000.00-172012.50%
KO221209P000620002022-12-05 3:56PM EST62.000.090.000.000.00-1,45706.25%
KO221209P000630002022-12-05 3:59PM EST63.000.220.000.000.00-1,62003.13%
KO221209P000640002022-12-05 3:55PM EST64.000.700.000.000.00-44800.00%
KO221209P000650002022-12-05 2:22PM EST65.001.670.000.000.00-10700.00%
KO221209P000660002022-12-05 12:46PM EST66.002.530.000.000.00-400.00%
KO221209P000670002022-12-05 12:26PM EST67.003.500.000.000.00-2300.00%
KO221209P000680002022-12-05 1:12PM EST68.004.450.000.000.00-800.00%
KO221209P000700002022-12-05 10:15AM EST70.006.430.000.000.00-100.00%
KO221209P000710002022-11-28 3:47PM EST71.008.750.000.000.00--00.00%