Singapore markets close in 1 hour 52 minutes
Straits Times Index
3,297.95 -7.04 (-0.21%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,527.01 +150.48 (+0.78%) FTSE 100
8,438.65 0.00 (0.00%) Bitcoin USD
66,080.32 +30.95 (+0.05%) CMC Crypto 200
1,385.92 +12.08 (+0.88%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00027500 | 2024-03-28 9:57AM EDT | 27.50 | 33.70 | 33.15 | 34.55 | 0.00 | - | 1 | 1 | 0.00% |
| KO240517C00030000 | 2024-05-13 12:25PM EDT | 30.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00035000 | 2024-04-15 3:31PM EDT | 35.00 | 23.45 | 26.90 | 29.50 | 0.00 | - | - | 1 | 922.27% |
| KO240517C00037500 | 2024-04-26 3:50PM EDT | 37.50 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240517C00040000 | 2024-05-13 10:44AM EDT | 40.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KO240517C00042500 | 2024-05-03 3:59PM EDT | 42.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00045000 | 2024-05-09 10:57AM EDT | 45.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KO240517C00047000 | 2024-05-13 10:37AM EDT | 47.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240517C00047500 | 2024-04-19 11:04AM EDT | 47.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240517C00049000 | 2024-05-14 12:24PM EDT | 49.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00050000 | 2024-05-16 2:59PM EDT | 50.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240517C00051000 | 2024-05-15 10:27AM EDT | 51.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240517C00052500 | 2024-05-16 10:06AM EDT | 52.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240517C00055000 | 2024-05-16 11:12AM EDT | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO240517C00056000 | 2024-05-15 9:30AM EDT | 56.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00057000 | 2024-05-15 10:00AM EDT | 57.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00057500 | 2024-05-16 3:43PM EDT | 57.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| KO240517C00058000 | 2024-05-14 11:25AM EDT | 58.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240517C00059000 | 2024-05-16 11:08AM EDT | 59.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240517C00060000 | 2024-05-16 3:59PM EDT | 60.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| KO240517C00061000 | 2024-05-16 3:50PM EDT | 61.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| KO240517C00062000 | 2024-05-16 3:59PM EDT | 62.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| KO240517C00062500 | 2024-05-16 3:59PM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 0.00% |
| KO240517C00063000 | 2024-05-16 3:59PM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| KO240517C00064000 | 2024-05-16 3:57PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,497 | 0 | 6.25% |
| KO240517C00065000 | 2024-05-16 2:36PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| KO240517C00066000 | 2024-05-16 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240517C00067000 | 2024-05-09 10:10AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| KO240517C00067500 | 2024-05-13 3:40PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KO240517C00070000 | 2024-05-06 9:32AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240517C00075000 | 2024-03-21 9:31AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 94 | 131.25% |
| KO240517C00080000 | 2024-01-10 4:49PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 220.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00030000 | 2023-11-10 1:20PM EDT | 30.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 659.38% |
| KO240517P00032500 | 2023-10-20 12:45PM EDT | 32.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 714.84% |
| KO240517P00035000 | 2023-10-16 1:06PM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 698.44% |
| KO240517P00037500 | 2023-11-22 2:27PM EDT | 37.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 13 | 464.06% |
| KO240517P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240517P00042500 | 2024-04-30 9:56AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 998 | 196.88% |
| KO240517P00050000 | 2024-05-07 10:51AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| KO240517P00051000 | 2024-04-24 10:02AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO240517P00052000 | 2024-04-29 3:54PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO240517P00052500 | 2024-05-13 12:11PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240517P00054000 | 2024-05-14 12:45PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240517P00055000 | 2024-05-16 12:16PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KO240517P00056000 | 2024-05-08 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO240517P00057000 | 2024-05-14 12:01PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| KO240517P00057500 | 2024-05-16 1:39PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KO240517P00058000 | 2024-05-14 3:35PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KO240517P00059000 | 2024-05-15 12:58PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| KO240517P00060000 | 2024-05-16 12:02PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240517P00061000 | 2024-05-16 12:02PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240517P00062000 | 2024-05-16 1:08PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| KO240517P00062500 | 2024-05-16 3:52PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 6.25% |
| KO240517P00063000 | 2024-05-16 3:56PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,373 | 0 | 3.13% |
| KO240517P00064000 | 2024-05-16 3:49PM EDT | 64.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| KO240517P00065000 | 2024-05-16 3:30PM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| KO240517P00066000 | 2024-05-16 3:30PM EDT | 66.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| KO240517P00067000 | 2024-05-15 3:25PM EDT | 67.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240517P00067500 | 2024-05-15 3:25PM EDT | 67.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240517P00068000 | 2024-05-15 3:15PM EDT | 68.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KO240517P00069000 | 2024-05-15 3:02PM EDT | 69.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| KO240517P00070000 | 2024-05-16 10:58AM EDT | 70.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240517P00071000 | 2024-05-15 3:19PM EDT | 71.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KO240517P00072000 | 2024-05-15 3:19PM EDT | 72.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KO240517P00073000 | 2024-05-15 3:25PM EDT | 73.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240517P00075000 | 2024-05-15 3:19PM EDT | 75.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO240517P00080000 | 2024-05-15 3:19PM EDT | 80.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KO240517P00085000 | 2024-05-15 3:15PM EDT | 85.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.