Australia markets close in 3 hours 7 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.00+0.09 (+0.14%)
At close: 04:00PM EDT
62.78 -0.22 (-0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:57.50
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240621C000575002024-05-22 12:47PM EDT2024-06-215.555.356.80+0.20+3.74%31,97648.78%
KO240719C000575002024-05-21 9:44AM EDT2024-07-195.404.756.800.00-412735.08%
KO240816C000575002024-05-21 12:56PM EDT2024-08-165.595.906.900.00-730729.86%
KO240920C000575002024-05-20 9:30AM EDT2024-09-206.456.256.350.00-113520.07%
KO241115C000575002024-05-22 12:47PM EDT2024-11-156.606.506.700.00-113419.32%
KO241220C000575002024-05-22 9:50AM EDT2024-12-206.755.857.15+0.20+3.05%12429020.66%
KO250117C000575002024-05-21 3:16PM EDT2025-01-176.806.057.100.00-22,57819.10%
KO250620C000575002024-05-22 10:28AM EDT2025-06-208.007.559.20-0.28-3.38%9330924.32%
KO260116C000575002024-05-21 11:54AM EDT2026-01-168.939.059.300.00-158219.98%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240621P000575002024-05-22 3:54PM EDT2024-06-210.050.040.060.00-688,21618.75%
KO240719P000575002024-05-21 1:14PM EDT2024-07-190.100.080.100.00-173,60115.04%
KO240816P000575002024-05-22 2:36PM EDT2024-08-160.200.180.20-0.02-9.09%513,48514.62%
KO240920P000575002024-05-21 3:08PM EDT2024-09-200.340.310.34-0.02-5.56%12,89914.38%
KO241115P000575002024-05-21 9:53AM EDT2024-11-150.640.570.620.00-11,13814.65%
KO241220P000575002024-05-22 2:36PM EDT2024-12-200.810.760.81+0.01+1.25%51,18414.87%
KO250117P000575002024-05-22 2:53PM EDT2025-01-170.940.880.92-0.05-5.05%472,65814.75%
KO250620P000575002024-05-22 10:19AM EDT2025-06-201.591.521.64-0.07-4.22%22,90915.13%
KO260116P000575002024-05-22 3:21PM EDT2026-01-162.442.312.63-0.02-0.81%11,72315.89%