Australia markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.18+0.15 (+0.25%)
At close: 04:00PM EDT
61.22 +0.04 (+0.07%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:57.50
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240419C000575002024-03-28 2:26PM EDT2024-04-193.782.094.50+0.22+6.18%578337.60%
KO240517C000575002024-03-28 2:26PM EDT2024-05-174.303.254.35+0.19+4.62%1772,46622.75%
KO240621C000575002024-03-28 3:18PM EDT2024-06-214.504.554.65+0.05+1.12%51,91120.75%
KO240719C000575002024-03-28 1:58PM EDT2024-07-194.723.704.85-0.03-0.63%415319.80%
KO240816C000575002024-03-28 9:59AM EDT2024-08-164.944.955.15-0.31-5.90%129620.07%
KO240920C000575002024-03-25 10:09AM EDT2024-09-204.905.305.450.00-513920.01%
KO241115C000575002024-03-27 1:57PM EDT2024-11-155.454.755.900.00-101020.03%
KO241220C000575002024-03-27 1:07PM EDT2024-12-205.755.956.100.00-84919.74%
KO250117C000575002024-03-28 11:47AM EDT2025-01-176.056.106.25+0.25+4.31%102,62119.53%
KO250620C000575002024-03-28 3:50PM EDT2025-06-207.216.208.00+0.36+5.26%228322.83%
KO260116C000575002024-03-27 1:54PM EDT2026-01-167.848.058.350.00-157819.98%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240419P000575002024-03-28 12:03PM EDT2024-04-190.050.040.050.00-437,28115.63%
KO240517P000575002024-03-28 2:45PM EDT2024-05-170.200.180.19-0.01-4.76%296,27314.41%
KO240621P000575002024-03-28 3:30PM EDT2024-06-210.380.370.40-0.03-7.32%1788,42514.16%
KO240719P000575002024-03-28 10:33AM EDT2024-07-190.510.490.52-0.02-3.77%41,78713.60%
KO240816P000575002024-03-28 2:59PM EDT2024-08-160.680.660.69-0.14-17.07%473,34213.73%
KO240920P000575002024-03-28 3:40PM EDT2024-09-200.890.840.90-0.04-4.30%3131,12313.90%
KO241115P000575002024-03-28 3:38PM EDT2024-11-151.201.151.30-0.07-5.51%7213714.64%
KO241220P000575002024-03-28 10:51AM EDT2024-12-201.361.361.45-0.09-6.21%21,09314.49%
KO250117P000575002024-03-28 3:51PM EDT2025-01-171.511.461.60-0.16-9.58%1052,55814.58%
KO250620P000575002024-03-28 3:32PM EDT2025-06-202.162.062.26-0.08-3.57%220514.59%
KO260116P000575002024-03-28 9:57AM EDT2026-01-162.912.832.95-0.09-3.00%393114.36%