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
63,795.02 +870.30 (+1.38%) CMC Crypto 200
1,344.11 -52.42 (-3.75%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115C00050000 | 2024-04-25 12:50PM EDT | 50.00 | 12.70 | 11.50 | 13.10 | 0.00 | - | 2 | 3 | 32.01% |
| KO241115C00052500 | 2024-04-19 12:41PM EDT | 52.50 | 8.42 | 9.45 | 11.40 | 0.00 | - | 1 | 75 | 33.24% |
| KO241115C00055000 | 2024-04-22 12:34PM EDT | 55.00 | 6.95 | 7.10 | 8.20 | 0.00 | - | 3 | 61 | 22.83% |
| KO241115C00057500 | 2024-04-24 3:19PM EDT | 57.50 | 5.90 | 6.05 | 6.15 | 0.00 | - | 74 | 117 | 20.61% |
| KO241115C00060000 | 2024-04-25 12:32PM EDT | 60.00 | 4.40 | 4.25 | 4.35 | 0.00 | - | 15 | 721 | 18.89% |
| KO241115C00062500 | 2024-04-26 3:13PM EDT | 62.50 | 2.83 | 2.72 | 2.85 | +0.10 | +3.66% | 70 | 591 | 17.44% |
| KO241115C00065000 | 2024-04-26 11:30AM EDT | 65.00 | 1.61 | 1.58 | 1.67 | -0.09 | -5.29% | 25 | 721 | 16.09% |
| KO241115C00067500 | 2024-04-26 1:59PM EDT | 67.50 | 0.91 | 0.86 | 0.89 | +0.07 | +8.33% | 44 | 112 | 15.16% |
| KO241115C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 0.44 | 0.42 | 0.45 | -0.11 | -20.00% | 12 | 22 | 14.72% |
| KO241115C00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 2 | 46 | 14.65% |
| KO241115C00080000 | 2024-04-01 2:39PM EDT | 80.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 30 | 15.82% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115P00040000 | 2024-04-17 10:31AM EDT | 40.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 110 | 115 | 27.34% |
| KO241115P00042500 | 2024-04-22 11:08AM EDT | 42.50 | 0.10 | 0.06 | 0.08 | 0.00 | - | 100 | 51 | 25.10% |
| KO241115P00045000 | 2024-04-18 1:31PM EDT | 45.00 | 0.19 | 0.10 | 0.12 | 0.00 | - | 1 | 13 | 23.24% |
| KO241115P00047500 | 2024-04-17 3:40PM EDT | 47.50 | 0.34 | 0.16 | 0.17 | 0.00 | - | 1 | 5 | 21.19% |
| KO241115P00050000 | 2024-04-26 2:23PM EDT | 50.00 | 0.25 | 0.25 | 0.27 | -0.07 | -21.87% | 3 | 103 | 19.65% |
| KO241115P00052500 | 2024-04-25 3:41PM EDT | 52.50 | 0.40 | 0.39 | 0.42 | -0.04 | -9.09% | 2 | 220 | 18.04% |
| KO241115P00055000 | 2024-04-25 3:42PM EDT | 55.00 | 0.68 | 0.65 | 0.68 | -0.01 | -1.45% | 1 | 1,075 | 16.65% |
| KO241115P00057500 | 2024-04-26 3:12PM EDT | 57.50 | 1.08 | 1.06 | 1.10 | -0.10 | -8.47% | 55 | 527 | 15.33% |
| KO241115P00060000 | 2024-04-26 2:21PM EDT | 60.00 | 1.75 | 1.73 | 1.77 | -0.06 | -3.31% | 133 | 233 | 14.11% |
| KO241115P00062500 | 2024-04-26 2:45PM EDT | 62.50 | 2.70 | 2.72 | 2.80 | -0.10 | -3.57% | 5 | 486 | 13.04% |
| KO241115P00065000 | 2024-04-25 2:18PM EDT | 65.00 | 4.10 | 4.10 | 4.20 | 0.00 | - | 1 | 371 | 11.70% |
© 2024 Yahoo. All rights reserved.