Australia markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.50+0.80 (+1.26%)
At close: 04:00PM EDT
64.50 0.00 (0.00%)
Pre-market: 04:33AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO220819C000300002022-06-15 2:57PM EDT30.0029.7032.3532.800.00--390.00%
KO220819C000325002022-08-15 3:59PM EDT32.5031.900.000.000.00-210.00%
KO220819C000350002022-07-25 11:37AM EDT35.0027.300.000.000.00-100.00%
KO220819C000400002022-07-11 10:22AM EDT40.0022.8223.5523.850.00-1110.00%
KO220819C000425002022-08-09 11:57AM EDT42.5020.750.000.000.00-100.00%
KO220819C000450002022-08-01 1:46PM EDT45.0019.750.000.000.00-9300.00%
KO220819C000475002022-08-04 3:12PM EDT47.5016.230.000.000.00-200.00%
KO220819C000500002022-08-15 12:02PM EDT50.0014.280.000.000.00-3000.00%
KO220819C000525002022-08-15 11:50AM EDT52.5011.850.000.000.00-100.00%
KO220819C000530002022-07-28 3:57PM EDT53.0011.150.000.000.00--00.00%
KO220819C000540002022-08-15 12:46PM EDT54.0010.490.000.000.00-100.00%
KO220819C000550002022-08-15 3:19PM EDT55.009.480.000.000.00-200.00%
KO220819C000560002022-08-11 12:39PM EDT56.007.950.000.000.00-100.00%
KO220819C000570002022-08-05 2:42PM EDT57.006.150.000.000.00-100.00%
KO220819C000575002022-08-15 1:40PM EDT57.507.000.000.000.00-600.00%
KO220819C000580002022-08-15 3:10PM EDT58.006.460.000.000.00-300.00%
KO220819C000590002022-08-15 3:14PM EDT59.005.470.000.000.00-300.00%
KO220819C000600002022-08-15 3:28PM EDT60.004.600.000.000.00-12500.00%
KO220819C000610002022-08-15 3:48PM EDT61.003.460.000.000.00-400.00%
KO220819C000620002022-08-15 3:56PM EDT62.002.540.000.000.00-2900.00%
KO220819C000625002022-08-15 3:59PM EDT62.502.070.000.000.00-21900.00%
KO220819C000630002022-08-15 3:56PM EDT63.001.590.000.000.00-47100.00%
KO220819C000640002022-08-15 3:59PM EDT64.000.780.000.000.00-1,81800.00%
KO220819C000650002022-08-15 3:59PM EDT65.000.250.000.000.00-7,97503.13%
KO220819C000660002022-08-15 3:59PM EDT66.000.050.000.000.00-1,27606.25%
KO220819C000670002022-08-15 3:08PM EDT67.000.020.000.000.00-636012.50%
KO220819C000675002022-08-15 3:40PM EDT67.500.020.000.000.00-5,298012.50%
KO220819C000680002022-08-15 3:54PM EDT68.000.010.000.000.00-109012.50%
KO220819C000690002022-08-15 3:26PM EDT69.000.010.000.000.00-12012.50%
KO220819C000700002022-08-15 3:45PM EDT70.000.030.000.000.00-36025.00%
KO220819C000710002022-08-11 1:09PM EDT71.000.010.000.000.00-3025.00%
KO220819C000725002022-08-09 2:47PM EDT72.500.010.010.000.00-1025.00%
KO220819C000750002022-08-10 3:18PM EDT75.000.010.000.000.00-11025.00%
KO220819C000800002022-08-10 3:18PM EDT80.000.010.000.000.00-200050.00%
KO220819C000850002022-08-08 9:31AM EDT85.000.010.000.000.00-1050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO220819P000300002022-07-21 10:08AM EDT30.000.010.000.000.00-2050.00%
KO220819P000325002022-06-22 9:34AM EDT32.500.040.000.000.00-836250.00%
KO220819P000350002022-07-27 11:44AM EDT35.000.010.000.000.00-1050.00%
KO220819P000375002022-08-01 11:51AM EDT37.500.010.000.000.00-1050.00%
KO220819P000400002022-08-01 3:49PM EDT40.000.010.000.000.00-16050.00%
KO220819P000425002022-08-11 11:31AM EDT42.500.010.000.000.00-1050.00%
KO220819P000450002022-08-08 11:27AM EDT45.000.010.000.000.00-5050.00%
KO220819P000475002022-08-11 10:21AM EDT47.500.010.000.000.00-2050.00%
KO220819P000500002022-08-15 10:05AM EDT50.000.010.000.000.00-2050.00%
KO220819P000525002022-08-15 10:04AM EDT52.500.010.000.000.00-1050.00%
KO220819P000530002022-08-04 9:39AM EDT53.000.040.000.000.00-400050.00%
KO220819P000540002022-08-11 12:39PM EDT54.000.010.000.000.00-6050.00%
KO220819P000550002022-08-15 2:36PM EDT55.000.020.000.000.00-20025.00%
KO220819P000560002022-08-11 1:43PM EDT56.000.010.000.000.00-18025.00%
KO220819P000570002022-08-11 3:02PM EDT57.000.020.000.000.00-153025.00%
KO220819P000575002022-08-15 12:46PM EDT57.500.010.000.000.00-22025.00%
KO220819P000580002022-08-15 1:00PM EDT58.000.030.000.000.00-1025.00%
KO220819P000590002022-08-15 3:58PM EDT59.000.020.000.000.00-182025.00%
KO220819P000600002022-08-15 3:57PM EDT60.000.030.000.000.00-924012.50%
KO220819P000610002022-08-15 3:31PM EDT61.000.040.000.000.00-400012.50%
KO220819P000620002022-08-15 3:39PM EDT62.000.050.000.000.00-784012.50%
KO220819P000625002022-08-15 3:56PM EDT62.500.060.000.000.00-25206.25%
KO220819P000630002022-08-15 3:58PM EDT63.000.090.000.000.00-45506.25%
KO220819P000640002022-08-15 3:59PM EDT64.000.260.000.000.00-1,84603.13%
KO220819P000650002022-08-15 3:55PM EDT65.000.730.000.000.00-17400.00%
KO220819P000660002022-08-15 3:59PM EDT66.001.550.000.000.00-14200.00%
KO220819P000670002022-08-12 10:56AM EDT67.003.740.000.000.00-100.00%
KO220819P000675002022-08-15 1:36PM EDT67.503.050.000.000.00-100.00%
KO220819P000680002022-08-12 9:32AM EDT68.004.300.000.000.00-100.00%
KO220819P000690002022-08-05 11:02AM EDT69.006.300.000.000.00-200.00%
KO220819P000700002022-08-04 11:25AM EDT70.006.780.000.000.00-300.00%
KO220819P000725002022-08-02 12:16PM EDT72.508.450.000.000.00-100.00%
KO220819P000750002022-08-12 10:00AM EDT75.0011.600.000.000.00-2700.00%
KO220819P000800002022-07-22 12:33PM EDT80.0018.200.000.000.00-100.00%
KO220819P000850002022-06-14 2:41PM EDT85.0025.8922.6523.000.00-10295.90%