Australia markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.55+0.91 (+1.50%)
At close: 04:00PM EDT
61.60 +0.05 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240426C000400002024-04-19 12:15PM EDT40.0019.5520.3521.850.00-22361.72%
KO240426C000480002024-04-19 10:14AM EDT48.0011.3012.6013.850.00-33230.86%
KO240426C000490002024-04-19 10:14AM EDT49.0010.3011.0012.800.00-33206.64%
KO240426C000500002024-04-24 3:22PM EDT50.0011.6010.8012.40+1.00+9.43%614140.63%
KO240426C000530002024-04-22 3:59PM EDT53.007.606.609.650.00-11237.50%
KO240426C000540002024-04-22 3:59PM EDT54.006.607.407.950.00-59113.67%
KO240426C000550002024-04-24 12:31PM EDT55.006.256.307.20+1.25+25.00%114112.89%
KO240426C000560002024-04-24 11:41AM EDT56.005.155.105.65+1.10+27.16%27183.59%
KO240426C000570002024-04-24 1:34PM EDT57.004.394.304.65+0.69+18.65%214571.09%
KO240426C000580002024-04-24 3:38PM EDT58.003.652.443.65+0.97+36.19%2382658.40%
KO240426C000590002024-04-24 3:50PM EDT59.002.671.212.80+0.99+58.93%852,22660.55%
KO240426C000600002024-04-24 3:59PM EDT60.001.621.531.66+0.88+118.92%5383,25032.62%
KO240426C000610002024-04-24 3:59PM EDT61.000.670.640.71+0.51+318.75%2,7623,68420.51%
KO240426C000620002024-04-24 3:58PM EDT62.000.130.090.11+0.12+1,200.00%5,7374,87115.33%
KO240426C000630002024-04-24 3:59PM EDT63.000.020.010.02+0.01+100.00%3,2703,98319.53%
KO240426C000640002024-04-24 3:59PM EDT64.000.010.000.010.00-21048826.56%
KO240426C000650002024-04-19 3:39PM EDT65.000.010.000.010.00-122234.38%
KO240426C000660002024-04-24 2:02PM EDT66.000.050.000.04+0.02+66.67%24253.52%
KO240426C000670002024-04-18 9:48AM EDT67.000.010.000.080.00-111462.89%
KO240426C000700002024-04-24 2:20PM EDT70.000.060.000.050.00-4182.03%
KO240426C000750002024-04-19 3:39PM EDT75.000.010.000.01-0.08-88.89%1196.88%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240426P000500002024-04-24 1:11PM EDT50.000.010.000.010.00-12106.25%
KO240426P000520002024-04-11 12:49PM EDT52.000.010.000.030.00-21898.44%
KO240426P000530002024-04-12 3:25PM EDT53.000.020.000.230.00-1571124.22%
KO240426P000540002024-04-18 1:58PM EDT54.000.010.000.150.00-3133102.34%
KO240426P000550002024-04-22 10:35AM EDT55.000.010.000.020.00-213865.63%
KO240426P000560002024-04-24 12:02PM EDT56.000.010.000.030.00-377159.38%
KO240426P000570002024-04-24 2:48PM EDT57.000.010.000.01-0.01-50.00%377446.88%
KO240426P000580002024-04-24 3:24PM EDT58.000.010.000.010.00-1812,89737.50%
KO240426P000590002024-04-24 3:59PM EDT59.000.030.010.02+0.01+50.00%1,6161,99331.64%
KO240426P000600002024-04-24 3:59PM EDT60.000.060.020.03-0.04-40.00%1,8934,64223.05%
KO240426P000610002024-04-24 3:57PM EDT61.000.090.090.10-0.41-82.00%1,51825216.41%
KO240426P000620002024-04-24 3:59PM EDT62.000.530.490.56-1.14-68.26%4808615.33%
KO240426P000630002024-04-24 3:57PM EDT63.001.441.381.69-1.35-48.39%42941.02%
KO240426P000670002024-04-24 2:37PM EDT67.005.554.756.45-1.75-23.97%9382.81%
KO240426P000730002024-04-24 2:15PM EDT73.0011.509.4012.80-2.25-16.36%62261.91%
KO240426P000750002024-04-24 1:19PM EDT75.0013.7012.1515.05-2.55-15.69%180158.20%