Australia markets close in 4 hours 39 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.74+0.19 (+0.31%)
At close: 04:00PM EDT
61.47 -0.27 (-0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240426C000650002024-04-25 9:45AM EDT2024-04-260.010.000.010.00-122246.88%
KO240503C000650002024-04-25 3:35PM EDT2024-05-030.030.030.040.00-904620.90%
KO240510C000650002024-04-25 1:12PM EDT2024-05-100.070.050.07+0.04+133.33%46219917.29%
KO240517C000650002024-04-25 3:52PM EDT2024-05-170.090.080.10+0.04+80.00%4,06910,61915.58%
KO240524C000650002024-04-25 3:14PM EDT2024-05-240.120.120.15+0.02+20.00%31715.14%
KO240531C000650002024-04-25 10:11AM EDT2024-05-310.200.160.18+0.13+185.71%73814.36%
KO240621C000650002024-04-25 3:39PM EDT2024-06-210.300.290.31+0.03+11.11%1,30211,27413.62%
KO240719C000650002024-04-25 2:56PM EDT2024-07-190.480.490.52+0.05+11.63%1812,08113.67%
KO240816C000650002024-04-25 3:34PM EDT2024-08-160.840.820.86+0.09+12.00%894,72614.93%
KO240920C000650002024-04-25 3:46PM EDT2024-09-201.111.101.14+0.07+6.73%2193,04615.10%
KO241115C000650002024-04-25 3:50PM EDT2024-11-151.701.621.71+0.14+8.97%7664916.24%
KO241220C000650002024-04-25 1:52PM EDT2024-12-201.971.851.91+0.16+8.84%6029316.07%
KO250117C000650002024-04-25 3:57PM EDT2025-01-172.112.072.14+0.10+4.98%1559,69716.35%
KO250620C000650002024-04-25 12:50PM EDT2025-06-203.433.253.40+0.28+8.89%132,37217.91%
KO260116C000650002024-04-25 2:23PM EDT2026-01-164.474.404.55+0.22+5.18%1963218.21%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240517P000650002024-04-25 3:11PM EDT2024-05-173.303.204.25+0.30+10.00%632136.35%
KO240621P000650002024-04-25 3:43PM EDT2024-06-213.553.403.60-0.20-5.33%4030014.11%
KO240719P000650002024-04-22 1:22PM EDT2024-07-194.773.503.650.00-2212.18%
KO240816P000650002024-04-24 10:20AM EDT2024-08-164.503.653.800.00-21,16812.06%
KO240920P000650002024-04-24 1:06PM EDT2024-09-204.252.974.850.00-33234418.26%
KO241115P000650002024-04-25 2:18PM EDT2024-11-154.104.104.25-0.35-7.87%137011.95%
KO241220P000650002024-04-25 9:30AM EDT2024-12-204.314.304.40-1.14-20.92%153311.90%
KO250117P000650002024-04-19 1:39PM EDT2025-01-175.954.405.550.00-12,85217.12%
KO250620P000650002024-03-19 9:55AM EDT2025-06-205.756.809.000.00-25226.83%
KO260116P000650002024-04-25 11:06AM EDT2026-01-165.665.655.80-1.09-16.15%1001,15911.95%