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
8,208.60 +36.45 (+0.45%) Bitcoin USD
58,903.46 +1,117.72 (+1.93%) CMC Crypto 200
1,283.44 +6.46 (+0.51%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524C00047000 | 2024-04-25 11:54AM EDT | 47.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| KO240524C00052000 | 2024-04-19 11:05AM EDT | 52.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KO240524C00054000 | 2024-05-02 3:58PM EDT | 54.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240524C00056000 | 2024-04-22 1:48PM EDT | 56.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240524C00057000 | 2024-04-30 10:11AM EDT | 57.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| KO240524C00058000 | 2024-05-02 12:39PM EDT | 58.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| KO240524C00059000 | 2024-05-02 12:39PM EDT | 59.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240524C00060000 | 2024-05-02 1:23PM EDT | 60.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240524C00061000 | 2024-05-02 3:54PM EDT | 61.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KO240524C00062000 | 2024-05-02 3:52PM EDT | 62.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.05% |
| KO240524C00063000 | 2024-05-02 3:52PM EDT | 63.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 350 | 1,037 | 1.56% |
| KO240524C00064000 | 2024-05-02 3:53PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 78 | 2,339 | 3.13% |
| KO240524C00065000 | 2024-05-02 3:26PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 93 | 6.25% |
| KO240524C00066000 | 2024-05-02 1:14PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| KO240524C00067000 | 2024-05-02 2:32PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 25.00% |
| KO240524P00051000 | 2024-04-18 2:56PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO240524P00052000 | 2024-04-29 9:55AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 12.50% |
| KO240524P00053000 | 2024-04-29 11:40AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KO240524P00054000 | 2024-05-02 1:14PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240524P00055000 | 2024-05-02 10:51AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KO240524P00056000 | 2024-05-01 3:58PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| KO240524P00057000 | 2024-05-02 12:00PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 1,175 | 6.25% |
| KO240524P00058000 | 2024-05-02 3:53PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 6.25% |
| KO240524P00059000 | 2024-05-02 3:29PM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 6.25% |
| KO240524P00060000 | 2024-05-02 1:56PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 872 | 3.13% |
| KO240524P00061000 | 2024-05-02 3:57PM EDT | 61.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| KO240524P00062000 | 2024-05-02 3:55PM EDT | 62.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| KO240524P00063000 | 2024-05-02 3:57PM EDT | 63.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240524P00064000 | 2024-05-01 2:43PM EDT | 64.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KO240524P00065000 | 2024-05-02 3:44PM EDT | 65.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 59 | 40 | 0.00% |
| KO240524P00072000 | 2024-04-15 3:21PM EDT | 72.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.