Australia markets close in 3 hours 3 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.07-0.10 (-0.17%)
At close: 04:00PM EST
60.05 -0.02 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO230210C000750002022-12-30 10:21AM EST2023-02-100.040.000.040.00-168168104.69%
KO230217C000750002023-02-06 10:02AM EST2023-02-170.010.000.010.00-1833,98953.13%
KO230224C000750002023-01-09 12:11PM EST2023-02-240.020.000.030.00-13546.09%
KO230303C000750002023-01-26 10:30AM EST2023-03-030.040.000.050.00-1017941.80%
KO230317C000750002023-01-24 2:12PM EST2023-03-170.020.000.040.00-145832.03%
KO230421C000750002023-01-26 10:30AM EST2023-04-210.070.000.030.00-108122.27%
KO230519C000750002023-01-23 10:13AM EST2023-05-190.040.010.030.00-115718.95%
KO230616C000750002023-02-07 3:16PM EST2023-06-160.060.010.10+0.02+50.00%101,21620.12%
KO230721C000750002023-01-25 11:40AM EST2023-07-210.060.010.120.00-62,11118.46%
KO230818C000750002023-01-30 10:43AM EST2023-08-180.100.000.160.00-259818.02%
KO231215C000750002023-02-06 3:14PM EST2023-12-150.290.240.360.00-14,17616.85%
KO240119C000750002023-02-07 10:39AM EST2024-01-190.360.300.38+0.03+9.09%17,31916.19%
KO240621C000750002023-02-06 2:32PM EST2024-06-210.950.741.060.00-3524318.00%
KO250117C000750002023-02-06 11:11AM EST2025-01-171.671.411.950.00-1337118.84%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO230217P000750002023-02-07 3:00PM EST2023-02-1715.0014.8015.00+1.73+13.04%10068.16%
KO230421P000750002022-11-22 10:23AM EST2023-04-2113.0911.3012.100.00--20.00%
KO230519P000750002022-10-13 8:46AM EST2023-05-1920.3013.6514.200.00-330.00%
KO230616P000750002022-11-30 3:50PM EST2023-06-1611.6011.1011.600.00-170.00%
KO230721P000750002022-12-15 12:44PM EST2023-07-2112.3013.4013.800.00--00.00%
KO230818P000750002023-01-11 11:30AM EST2023-08-1813.3514.8015.150.00--119.29%
KO231215P000750002022-12-20 3:31PM EST2023-12-1512.0514.9015.550.00-3819.46%
KO240119P000750002023-02-06 10:57AM EST2024-01-1914.8514.8015.200.00-46215.04%
KO250117P000750002023-01-19 11:59AM EST2025-01-1715.1214.9515.250.00-22410.95%