Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,216.52 +44.37 (+0.54%) Bitcoin USD
59,091.05 +298.47 (+0.51%) CMC Crypto 200
1,280.94 +3.96 (+0.31%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 2024-04-02 10:42AM EDT | 45.00 | 16.05 | 16.90 | 17.20 | 0.00 | - | - | 0 | 105.47% |
| KO240510C00048000 | 2024-04-16 2:34PM EDT | 48.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KO240510C00049000 | 2024-04-30 10:30AM EDT | 49.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KO240510C00051000 | 2024-05-01 9:48AM EDT | 51.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KO240510C00052000 | 2024-04-17 1:55PM EDT | 52.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.00% |
| KO240510C00053000 | 2024-04-17 2:42PM EDT | 53.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KO240510C00054000 | 2024-05-01 12:02PM EDT | 54.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| KO240510C00055000 | 2024-04-30 11:48AM EDT | 55.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| KO240510C00056000 | 2024-04-30 11:28AM EDT | 56.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| KO240510C00057000 | 2024-05-01 11:22AM EDT | 57.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
| KO240510C00058000 | 2024-05-01 2:48PM EDT | 58.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| KO240510C00059000 | 2024-05-02 2:40PM EDT | 59.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 563 | 0.00% |
| KO240510C00060000 | 2024-05-02 3:55PM EDT | 60.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 124 | 473 | 0.00% |
| KO240510C00061000 | 2024-05-02 3:57PM EDT | 61.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 312 | 4,612 | 0.00% |
| KO240510C00062000 | 2024-05-02 3:59PM EDT | 62.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 296 | 2,373 | 0.10% |
| KO240510C00063000 | 2024-05-02 3:59PM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,088 | 1,785 | 3.13% |
| KO240510C00064000 | 2024-05-02 3:55PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,338 | 1,812 | 6.25% |
| KO240510C00065000 | 2024-05-02 3:55PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 1,899 | 6.25% |
| KO240510C00066000 | 2024-05-02 10:20AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 12.50% |
| KO240510C00067000 | 2024-04-29 11:10AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-04-26 1:59PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KO240510P00049000 | 2024-04-15 10:15AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| KO240510P00051000 | 2024-04-22 12:06PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| KO240510P00052000 | 2024-04-22 12:06PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| KO240510P00053000 | 2024-04-25 10:15AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 25 | 25.00% |
| KO240510P00054000 | 2024-04-29 3:19PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 25.00% |
| KO240510P00055000 | 2024-05-02 10:00AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| KO240510P00056000 | 2024-05-02 9:59AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 194 | 12.50% |
| KO240510P00057000 | 2024-05-02 3:37PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 356 | 12.50% |
| KO240510P00058000 | 2024-05-02 9:53AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,001 | 12.50% |
| KO240510P00059000 | 2024-05-02 12:29PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 597 | 6.25% |
| KO240510P00060000 | 2024-05-02 3:47PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 422 | 1,382 | 6.25% |
| KO240510P00061000 | 2024-05-02 3:59PM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,066 | 2,220 | 3.13% |
| KO240510P00062000 | 2024-05-02 3:58PM EDT | 62.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 978 | 2,705 | 0.00% |
| KO240510P00063000 | 2024-05-02 3:54PM EDT | 63.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 101 | 1,158 | 0.00% |
| KO240510P00064000 | 2024-05-02 1:56PM EDT | 64.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| KO240510P00065000 | 2024-05-01 3:35PM EDT | 65.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 3 | 0.00% |
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.