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
8,211.46 +39.31 (+0.48%) Bitcoin USD
59,022.90 +1,335.53 (+2.32%) CMC Crypto 200
1,284.53 +7.55 (+0.59%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 45.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 50.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 55.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240531C00056000 | 2024-04-17 3:17PM EDT | 56.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240531C00057000 | 2024-04-22 1:45PM EDT | 57.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| KO240531C00058000 | 2024-05-01 2:48PM EDT | 58.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240531C00059000 | 2024-05-02 12:43PM EDT | 59.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240531C00060000 | 2024-05-02 1:23PM EDT | 60.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KO240531C00061000 | 2024-05-02 11:20AM EDT | 61.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KO240531C00062000 | 2024-05-02 3:30PM EDT | 62.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.05% |
| KO240531C00063000 | 2024-05-02 3:34PM EDT | 63.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| KO240531C00064000 | 2024-05-02 3:45PM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,453 | 0 | 3.13% |
| KO240531C00065000 | 2024-05-02 1:14PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KO240531C00066000 | 2024-05-02 10:53AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO240531C00067000 | 2024-04-25 10:41AM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| KO240531C00068000 | 2024-05-01 10:18AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO240531C00069000 | 2024-04-25 10:45AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531P00048000 | 2024-04-17 3:51PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO240531P00052000 | 2024-04-30 3:21PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240531P00055000 | 2024-04-29 3:38PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240531P00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO240531P00057000 | 2024-04-30 12:26PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KO240531P00058000 | 2024-05-02 3:41PM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| KO240531P00059000 | 2024-05-02 3:04PM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| KO240531P00060000 | 2024-05-02 3:30PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| KO240531P00061000 | 2024-05-02 3:58PM EDT | 61.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| KO240531P00062000 | 2024-05-02 3:56PM EDT | 62.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| KO240531P00063000 | 2024-05-02 1:55PM EDT | 63.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| KO240531P00064000 | 2024-05-02 3:54PM EDT | 64.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240531P00065000 | 2024-05-01 12:38PM EDT | 65.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240531P00066000 | 2024-04-15 3:21PM EDT | 66.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.