Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,867.77 -539.93 (-0.88%) CMC Crypto 200
1,268.62 -15.21 (-1.18%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240712C00056000 | 2024-06-24 9:30AM EDT | 56.00 | 7.10 | 6.50 | 7.90 | 0.00 | - | 1 | 1 | 49.41% |
| KO240712C00058000 | 2024-06-28 1:24PM EDT | 58.00 | 5.83 | 5.65 | 7.30 | +0.88 | +17.78% | 1 | 0 | 58.64% |
| KO240712C00059000 | 2024-06-27 11:10AM EDT | 59.00 | 4.94 | 4.65 | 4.90 | 0.00 | - | 1 | 11 | 33.64% |
| KO240712C00060000 | 2024-06-20 11:35AM EDT | 60.00 | 2.40 | 2.56 | 4.20 | 0.00 | - | 3 | 10 | 37.74% |
| KO240712C00061000 | 2024-06-28 2:20PM EDT | 61.00 | 2.84 | 2.71 | 2.88 | -0.32 | -10.13% | 3 | 22 | 22.02% |
| KO240712C00062000 | 2024-06-28 2:51PM EDT | 62.00 | 1.81 | 1.83 | 1.91 | -0.21 | -10.40% | 6 | 109 | 17.09% |
| KO240712C00063000 | 2024-06-28 3:30PM EDT | 63.00 | 1.04 | 1.01 | 1.07 | -0.05 | -4.59% | 69 | 446 | 14.11% |
| KO240712C00064000 | 2024-06-28 3:58PM EDT | 64.00 | 0.42 | 0.40 | 0.45 | -0.19 | -31.15% | 211 | 3,590 | 12.21% |
| KO240712C00065000 | 2024-06-28 3:20PM EDT | 65.00 | 0.11 | 0.10 | 0.18 | -0.10 | -47.62% | 902 | 1,240 | 12.75% |
| KO240712C00066000 | 2024-06-28 2:36PM EDT | 66.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 259 | 391 | 12.60% |
| KO240712C00067000 | 2024-06-28 1:24PM EDT | 67.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 67 | 15.72% |
| KO240712C00068000 | 2024-06-26 12:13PM EDT | 68.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 109 | 19.34% |
| KO240712C00069000 | 2024-06-27 11:10AM EDT | 69.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 67 | 22.66% |
| KO240712C00070000 | 2024-06-27 1:04PM EDT | 70.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 82 | 25.98% |
| KO240712C00071000 | 2024-06-28 2:23PM EDT | 71.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 36 | 56.54% |
| KO240712C00072000 | 2024-06-28 12:59PM EDT | 72.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 56 | 41.21% |
| KO240712C00073000 | 2024-06-26 3:54PM EDT | 73.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 8 | 94 | 44.73% |
| KO240712C00075000 | 2024-06-18 2:49PM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 73.73% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240712P00051000 | 2024-06-21 10:31AM EDT | 51.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 96.39% |
| KO240712P00052000 | 2024-06-26 11:43AM EDT | 52.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 15 | 100 | 90.14% |
| KO240712P00053000 | 2024-06-21 10:31AM EDT | 53.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 193 | 83.89% |
| KO240712P00055000 | 2024-06-28 3:54PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 60 | 44.53% |
| KO240712P00056000 | 2024-06-26 10:10AM EDT | 56.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 35 | 110 | 65.53% |
| KO240712P00057000 | 2024-06-26 10:50AM EDT | 57.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 6 | 98 | 43.16% |
| KO240712P00058000 | 2024-06-28 12:03PM EDT | 58.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 100 | 18 | 53.22% |
| KO240712P00059000 | 2024-06-27 9:59AM EDT | 59.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 67 | 21.88% |
| KO240712P00060000 | 2024-06-28 12:03PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 103 | 111 | 17.77% |
| KO240712P00061000 | 2024-06-28 9:55AM EDT | 61.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 11 | 88 | 15.53% |
| KO240712P00062000 | 2024-06-28 3:48PM EDT | 62.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 59 | 242 | 12.79% |
| KO240712P00063000 | 2024-06-28 3:58PM EDT | 63.00 | 0.26 | 0.25 | 0.27 | +0.05 | +23.81% | 631 | 474 | 10.79% |
| KO240712P00064000 | 2024-06-28 3:31PM EDT | 64.00 | 0.67 | 0.64 | 0.69 | +0.06 | +9.84% | 102 | 82 | 9.94% |
| KO240712P00065000 | 2024-06-28 2:25PM EDT | 65.00 | 1.38 | 1.34 | 1.44 | +0.26 | +23.21% | 50 | 5 | 9.96% |
| KO240712P00066000 | 2024-06-10 10:45AM EDT | 66.00 | 2.90 | 2.29 | 2.44 | 0.00 | - | 2 | 0 | 14.60% |
© 2024 Yahoo. All rights reserved.