Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,595.91 +577.74 (+0.92%) CMC Crypto 200
1,335.88 -60.66 (-4.34%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00027500 | 2023-12-11 2:49PM EDT | 27.50 | 31.80 | 31.20 | 35.10 | 0.00 | - | 1 | 3 | 149.32% |
| KO240621C00030000 | 2023-11-03 12:05PM EDT | 30.00 | 27.35 | 28.95 | 29.25 | 0.00 | - | 1 | 1 | 0.00% |
| KO240621C00032500 | 2023-12-18 10:31AM EDT | 32.50 | 26.69 | 26.80 | 30.05 | 0.00 | - | 1 | 15 | 120.80% |
| KO240621C00035000 | 2024-03-13 11:13AM EDT | 35.00 | 25.80 | 24.05 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00037500 | 2024-03-27 2:21PM EDT | 37.50 | 23.67 | 23.85 | 25.60 | 0.00 | - | 23 | 30 | 86.47% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 40.00 | 22.06 | 20.20 | 22.15 | 0.00 | - | 2 | 123 | 74.22% |
| KO240621C00042500 | 2024-03-18 12:27PM EDT | 42.50 | 18.35 | 14.35 | 18.40 | 0.00 | - | 1 | 26 | 0.00% |
| KO240621C00045000 | 2024-03-13 12:28PM EDT | 45.00 | 16.29 | 12.85 | 14.50 | 0.00 | - | 5 | 37 | 0.00% |
| KO240621C00047500 | 2024-04-24 3:54PM EDT | 47.50 | 14.00 | 12.20 | 14.75 | 0.00 | - | 1 | 200 | 52.34% |
| KO240621C00050000 | 2024-04-25 2:15PM EDT | 50.00 | 12.05 | 11.10 | 12.45 | -0.25 | -2.03% | 1 | 925 | 48.98% |
| KO240621C00052500 | 2024-04-25 3:56PM EDT | 52.50 | 9.70 | 9.55 | 11.65 | 0.00 | - | 2 | 677 | 51.83% |
| KO240621C00055000 | 2024-04-26 1:29PM EDT | 55.00 | 7.20 | 6.15 | 7.35 | -0.05 | -0.69% | 2 | 1,576 | 30.66% |
| KO240621C00057500 | 2024-04-26 2:30PM EDT | 57.50 | 4.80 | 2.97 | 4.95 | -0.08 | -1.64% | 3 | 2,013 | 23.98% |
| KO240621C00060000 | 2024-04-26 3:57PM EDT | 60.00 | 2.70 | 2.49 | 2.74 | 0.00 | - | 107 | 10,434 | 18.38% |
| KO240621C00062500 | 2024-04-26 3:55PM EDT | 62.50 | 1.09 | 1.06 | 1.08 | -0.05 | -4.39% | 867 | 32,145 | 14.84% |
| KO240621C00065000 | 2024-04-26 3:47PM EDT | 65.00 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 525 | 11,358 | 13.72% |
| KO240621C00067500 | 2024-04-26 3:48PM EDT | 67.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 14 | 5,526 | 13.87% |
| KO240621C00070000 | 2024-04-26 9:57AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 4,813 | 14.84% |
| KO240621C00072500 | 2024-04-24 10:52AM EDT | 72.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 882 | 18.36% |
| KO240621C00075000 | 2024-04-25 9:40AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,919 | 21.68% |
| KO240621C00080000 | 2024-03-08 10:45AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,687 | 31.25% |
| KO240621C00085000 | 2023-09-21 10:27AM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 400 | 643 | 48.54% |
| KO240621C00090000 | 2024-01-23 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00027500 | 2024-02-06 3:42PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 78.13% |
| KO240621P00030000 | 2024-04-15 2:14PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,918 | 67.19% |
| KO240621P00032500 | 2023-08-17 11:43AM EDT | 32.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 76.95% |
| KO240621P00035000 | 2024-01-11 4:10PM EDT | 35.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 91 | 68.16% |
| KO240621P00037500 | 2024-02-02 1:01PM EDT | 37.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5,012 | 57.81% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 40.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 703 | 51.95% |
| KO240621P00042500 | 2024-04-23 12:28PM EDT | 42.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 53 | 2,303 | 53.32% |
| KO240621P00045000 | 2024-04-25 11:26AM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 14,302 | 46.39% |
| KO240621P00047500 | 2024-04-25 1:40PM EDT | 47.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 5,137 | 30.47% |
| KO240621P00050000 | 2024-04-26 3:48PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 12,875 | 26.37% |
| KO240621P00052500 | 2024-04-25 3:23PM EDT | 52.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 7,193 | 22.46% |
| KO240621P00055000 | 2024-04-26 3:48PM EDT | 55.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 321 | 8,829 | 19.09% |
| KO240621P00057500 | 2024-04-26 3:58PM EDT | 57.50 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 645 | 8,439 | 16.36% |
| KO240621P00060000 | 2024-04-26 3:48PM EDT | 60.00 | 0.65 | 0.66 | 0.69 | -0.05 | -7.14% | 314 | 12,407 | 14.75% |
| KO240621P00062500 | 2024-04-26 3:54PM EDT | 62.50 | 1.65 | 1.69 | 1.72 | -0.10 | -5.71% | 49 | 3,775 | 13.58% |
| KO240621P00065000 | 2024-04-26 3:21PM EDT | 65.00 | 3.40 | 3.40 | 3.55 | -0.15 | -4.23% | 3 | 300 | 13.58% |
| KO240621P00067500 | 2024-02-28 1:50PM EDT | 67.50 | 7.68 | 5.25 | 8.00 | 0.00 | - | 4 | 4 | 45.58% |
| KO240621P00070000 | 2024-04-25 9:40AM EDT | 70.00 | 7.75 | 8.15 | 9.25 | 0.00 | - | 2 | 2 | 36.99% |
| KO240621P00072500 | 2023-10-12 3:55PM EDT | 72.50 | 19.75 | 15.90 | 16.20 | 0.00 | - | 300 | 245 | 94.43% |
| KO240621P00075000 | 2023-11-21 11:30AM EDT | 75.00 | 18.50 | 16.85 | 17.00 | 0.00 | - | 1 | 2 | 83.19% |
| KO240621P00080000 | 2023-05-11 9:32AM EDT | 80.00 | 16.60 | 19.55 | 20.05 | 0.00 | - | - | 1 | 67.24% |
| KO240621P00085000 | 2024-04-23 3:59PM EDT | 85.00 | 24.35 | 23.15 | 25.25 | 0.00 | - | 2 | 2 | 66.06% |
| KO240621P00090000 | 2023-09-13 11:36AM EDT | 90.00 | 31.90 | 36.55 | 37.60 | 0.00 | - | 1 | 0 | 173.96% |
© 2024 Yahoo. All rights reserved.