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
63,006.70 -968.92 (-1.51%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719C00052500 | 2024-04-26 1:45PM EDT | 52.50 | 9.75 | 8.65 | 10.75 | +1.85 | +23.42% | 4 | 103 | 43.82% |
| KO240719C00055000 | 2024-04-26 9:54AM EDT | 55.00 | 7.30 | 7.15 | 7.35 | +0.25 | +3.55% | 3 | 62 | 24.81% |
| KO240719C00057500 | 2024-04-26 11:35AM EDT | 57.50 | 4.90 | 3.95 | 5.00 | -0.05 | -1.01% | 31 | 138 | 19.98% |
| KO240719C00060000 | 2024-04-26 2:32PM EDT | 60.00 | 2.90 | 2.81 | 2.94 | -0.03 | -1.02% | 124 | 4,430 | 16.72% |
| KO240719C00062500 | 2024-04-26 3:56PM EDT | 62.50 | 1.39 | 1.35 | 1.37 | 0.00 | - | 1,362 | 5,712 | 14.49% |
| KO240719C00065000 | 2024-04-26 3:08PM EDT | 65.00 | 0.50 | 0.46 | 0.48 | +0.02 | +4.17% | 145 | 2,143 | 13.29% |
| KO240719C00067500 | 2024-04-26 10:22AM EDT | 67.50 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 1 | 637 | 13.28% |
| KO240719C00070000 | 2024-04-26 3:38PM EDT | 70.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 13 | 146 | 13.87% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719P00042500 | 2024-03-21 1:33PM EDT | 42.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | - | 30 | 41.50% |
| KO240719P00045000 | 2024-04-24 1:40PM EDT | 45.00 | 0.01 | 0.01 | 0.43 | -0.02 | -66.67% | 4 | 309 | 46.97% |
| KO240719P00047500 | 2024-04-22 12:10PM EDT | 47.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 31 | 25.78% |
| KO240719P00050000 | 2024-04-24 1:53PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 90 | 22.66% |
| KO240719P00052500 | 2024-04-25 10:22AM EDT | 52.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 123 | 19.53% |
| KO240719P00055000 | 2024-04-25 1:24PM EDT | 55.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 7 | 588 | 17.29% |
| KO240719P00057500 | 2024-04-26 3:19PM EDT | 57.50 | 0.36 | 0.36 | 0.39 | -0.03 | -7.69% | 10 | 3,275 | 15.36% |
| KO240719P00060000 | 2024-04-26 3:17PM EDT | 60.00 | 0.85 | 0.86 | 0.89 | -0.07 | -7.61% | 116 | 1,681 | 13.86% |
| KO240719P00062500 | 2024-04-26 10:25AM EDT | 62.50 | 1.90 | 1.88 | 1.91 | -0.05 | -2.56% | 5 | 198 | 12.62% |
| KO240719P00065000 | 2024-04-22 1:22PM EDT | 65.00 | 4.77 | 3.50 | 4.10 | 0.00 | - | 2 | 2 | 17.14% |
| KO240719P00070000 | 2024-04-04 3:41PM EDT | 70.00 | 11.00 | 7.20 | 9.15 | 0.00 | - | 220 | 0 | 28.74% |
© 2024 Yahoo. All rights reserved.