Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
65,051.30 -532.38 (-0.81%) CMC Crypto 200
1,352.88 -36.52 (-2.63%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240705C00053000 | 2024-06-07 10:15AM EDT | 53.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240705C00057000 | 2024-05-28 10:57AM EDT | 57.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240705C00059000 | 2024-06-14 12:22PM EDT | 59.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KO240705C00060000 | 2024-06-13 9:47AM EDT | 60.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240705C00061000 | 2024-06-17 3:32PM EDT | 61.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| KO240705C00062000 | 2024-06-17 1:51PM EDT | 62.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| KO240705C00063000 | 2024-06-17 3:20PM EDT | 63.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 72 | 741 | 0.78% |
| KO240705C00064000 | 2024-06-17 3:17PM EDT | 64.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| KO240705C00065000 | 2024-06-17 3:51PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| KO240705C00066000 | 2024-06-17 2:33PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 6.25% |
| KO240705C00067000 | 2024-06-17 1:11PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| KO240705C00068000 | 2024-06-12 2:44PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 105 | 12.50% |
| KO240705C00069000 | 2024-06-14 1:36PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KO240705C00070000 | 2024-06-14 1:19PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240705C00071000 | 2024-06-12 9:38AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 135 | 12.50% |
| KO240705C00072000 | 2024-06-11 12:31PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KO240705C00074000 | 2024-06-07 3:45PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 12.50% |
| KO240705C00075000 | 2024-06-11 9:36AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 126 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240705P00052000 | 2024-05-30 10:24AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KO240705P00053000 | 2024-06-12 10:08AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KO240705P00054000 | 2024-06-14 10:54AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KO240705P00055000 | 2024-06-14 10:57AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| KO240705P00056000 | 2024-06-17 1:16PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KO240705P00057000 | 2024-06-14 3:30PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 109 | 12.50% |
| KO240705P00058000 | 2024-06-17 11:05AM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| KO240705P00059000 | 2024-06-14 2:34PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| KO240705P00060000 | 2024-06-17 12:49PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| KO240705P00061000 | 2024-06-17 2:53PM EDT | 61.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 475 | 3.13% |
| KO240705P00062000 | 2024-06-17 3:52PM EDT | 62.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 268 | 1.56% |
| KO240705P00063000 | 2024-06-17 12:45PM EDT | 63.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 14 | 423 | 0.00% |
| KO240705P00064000 | 2024-06-17 11:49AM EDT | 64.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO240705P00065000 | 2024-06-14 10:09AM EDT | 65.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| KO240705P00066000 | 2024-06-12 10:09AM EDT | 66.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240705P00068000 | 2024-06-11 11:42AM EDT | 68.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.