Singapore markets closed

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.77-0.52 (-0.80%)
At close: 04:00PM EDT
64.59 -0.18 (-0.28%)
Pre-market: 06:48AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240726C000550002024-07-12 9:34AM EDT55.008.800.000.000.00-300.00%
KO240726C000570002024-07-22 9:48AM EDT57.006.400.000.000.00-100.00%
KO240726C000580002024-07-17 9:52AM EDT58.007.000.000.000.00-1400.00%
KO240726C000590002024-07-22 3:35PM EDT59.006.000.000.000.00-100.00%
KO240726C000600002024-07-22 11:34AM EDT60.004.650.000.000.00-400.00%
KO240726C000610002024-07-22 1:34PM EDT61.003.860.000.000.00-700.00%
KO240726C000620002024-07-22 3:58PM EDT62.002.800.000.000.00-24300.00%
KO240726C000630002024-07-22 3:58PM EDT63.001.910.000.000.00-38800.00%
KO240726C000640002024-07-22 3:59PM EDT64.001.150.000.000.00-85100.00%
KO240726C000650002024-07-22 3:59PM EDT65.000.620.000.000.00-4,75501.56%
KO240726C000660002024-07-22 3:59PM EDT66.000.260.000.000.00-3,50106.25%
KO240726C000670002024-07-22 3:59PM EDT67.000.100.000.000.00-3,04706.25%
KO240726C000680002024-07-22 3:59PM EDT68.000.050.000.000.00-3,687012.50%
KO240726C000690002024-07-22 3:44PM EDT69.000.030.000.000.00-339012.50%
KO240726C000700002024-07-22 3:54PM EDT70.000.020.000.000.00-68025.00%
KO240726C000710002024-07-22 3:51PM EDT71.000.010.000.000.00-30025.00%
KO240726C000720002024-07-22 3:05PM EDT72.000.020.000.000.00-11025.00%
KO240726C000740002024-07-22 11:12AM EDT74.000.010.000.000.00-54025.00%
KO240726C000750002024-07-22 12:04PM EDT75.000.010.000.000.00-18420425.00%
KO240726C000760002024-07-19 12:49PM EDT76.000.010.000.000.00-14025.00%
KO240726C000770002024-07-18 2:05PM EDT77.000.020.000.000.00-7050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240726P000500002024-07-16 9:43AM EDT50.000.010.000.000.00-1050.00%
KO240726P000510002024-07-16 12:00PM EDT51.000.010.000.000.00-1050.00%
KO240726P000520002024-07-22 2:17PM EDT52.000.010.000.000.00-152050.00%
KO240726P000530002024-07-22 3:13PM EDT53.000.010.000.000.00-1,388050.00%
KO240726P000540002024-07-22 9:49AM EDT54.000.020.000.000.00-3050.00%
KO240726P000550002024-07-22 3:20PM EDT55.000.020.000.000.00-25050.00%
KO240726P000560002024-07-22 10:16AM EDT56.000.020.000.000.00-20025.00%
KO240726P000570002024-07-22 3:38PM EDT57.000.020.000.000.00-62025.00%
KO240726P000580002024-07-22 2:04PM EDT58.000.030.000.000.00-90025.00%
KO240726P000590002024-07-22 3:15PM EDT59.000.030.000.000.00-2118225.00%
KO240726P000600002024-07-22 3:59PM EDT60.000.030.000.000.00-615025.00%
KO240726P000610002024-07-22 3:59PM EDT61.000.080.000.000.00-1,606012.50%
KO240726P000620002024-07-22 3:59PM EDT62.000.080.000.000.00-3,7103,60412.50%
KO240726P000630002024-07-22 3:59PM EDT63.000.180.000.000.00-2,36006.25%
KO240726P000640002024-07-22 3:59PM EDT64.000.390.000.000.00-5,39003.13%
KO240726P000650002024-07-22 3:59PM EDT65.000.800.000.000.00-1,77700.00%
KO240726P000660002024-07-22 3:51PM EDT66.001.530.000.000.00-2,29300.00%
KO240726P000670002024-07-22 3:47PM EDT67.002.400.000.000.00-13400.00%
KO240726P000680002024-07-22 1:26PM EDT68.003.290.000.000.00-8510.00%
KO240726P000690002024-07-18 12:33PM EDT69.003.450.000.000.00-600.00%
KO240726P000700002024-06-25 10:09AM EDT70.006.350.000.000.00--00.00%
KO240726P000710002024-07-19 12:59PM EDT71.005.950.000.000.00-100.00%