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
63,212.20 -689.35 (-1.08%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2024-03-22 9:34AM EDT | 27.50 | 33.32 | 30.80 | 35.40 | 0.00 | - | 1 | 15 | 73.39% |
| KO250117C00030000 | 2024-03-14 9:49AM EDT | 30.00 | 30.90 | 27.45 | 29.70 | 0.00 | - | 37 | 44 | 0.00% |
| KO250117C00032500 | 2024-04-08 9:39AM EDT | 32.50 | 27.20 | 29.10 | 29.75 | 0.00 | - | 6 | 7 | 49.17% |
| KO250117C00035000 | 2024-04-23 1:41PM EDT | 35.00 | 25.70 | 26.30 | 28.35 | 0.00 | - | 1 | 396 | 60.41% |
| KO250117C00037500 | 2024-04-04 9:43AM EDT | 37.50 | 22.82 | 23.05 | 25.35 | 0.00 | - | 1 | 40 | 48.71% |
| KO250117C00040000 | 2024-04-24 9:51AM EDT | 40.00 | 20.80 | 20.35 | 23.05 | 0.00 | - | 2 | 83 | 46.00% |
| KO250117C00042500 | 2024-03-27 10:05AM EDT | 42.50 | 19.41 | 18.95 | 19.85 | 0.00 | - | 1 | 173 | 32.86% |
| KO250117C00045000 | 2024-04-19 3:02PM EDT | 45.00 | 15.98 | 16.85 | 17.60 | 0.00 | - | 2 | 304 | 31.81% |
| KO250117C00047500 | 2024-04-05 11:12AM EDT | 47.50 | 13.00 | 13.45 | 15.25 | 0.00 | - | 1 | 261 | 29.15% |
| KO250117C00050000 | 2024-04-26 10:06AM EDT | 50.00 | 12.79 | 11.70 | 13.00 | -0.21 | -1.62% | 2 | 444 | 27.09% |
| KO250117C00052500 | 2024-04-26 2:02PM EDT | 52.50 | 10.65 | 9.55 | 11.65 | -0.10 | -0.93% | 6 | 1,249 | 30.55% |
| KO250117C00055000 | 2024-04-26 12:55PM EDT | 55.00 | 8.50 | 7.35 | 8.55 | 0.00 | - | 2 | 2,458 | 22.07% |
| KO250117C00057500 | 2024-04-26 3:08PM EDT | 57.50 | 6.55 | 5.95 | 6.60 | +0.03 | +0.46% | 17 | 2,600 | 20.40% |
| KO250117C00060000 | 2024-04-26 2:09PM EDT | 60.00 | 4.80 | 4.70 | 4.80 | 0.00 | - | 22 | 10,359 | 18.67% |
| KO250117C00062500 | 2024-04-26 3:10PM EDT | 62.50 | 3.29 | 3.20 | 3.30 | +0.14 | +4.44% | 104 | 6,970 | 17.34% |
| KO250117C00065000 | 2024-04-26 3:41PM EDT | 65.00 | 2.10 | 2.04 | 2.11 | -0.01 | -0.47% | 33 | 9,760 | 16.24% |
| KO250117C00067500 | 2024-04-26 3:45PM EDT | 67.50 | 1.23 | 1.18 | 1.26 | -0.09 | -6.82% | 26 | 9,696 | 15.42% |
| KO250117C00070000 | 2024-04-26 2:31PM EDT | 70.00 | 0.66 | 0.64 | 0.70 | -0.03 | -4.35% | 36 | 3,243 | 14.80% |
| KO250117C00072500 | 2024-04-25 3:32PM EDT | 72.50 | 0.36 | 0.33 | 0.36 | +0.01 | +2.86% | 2 | 3,556 | 14.31% |
| KO250117C00075000 | 2024-04-26 3:15PM EDT | 75.00 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 1 | 3,683 | 14.21% |
| KO250117C00080000 | 2024-04-25 9:59AM EDT | 80.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 50 | 1,282 | 14.60% |
| KO250117C00085000 | 2024-04-26 2:11PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 830 | 15.82% |
| KO250117C00090000 | 2024-04-25 11:15AM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 70 | 640 | 18.95% |
| KO250117C00095000 | 2024-04-25 11:14AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,812 | 19.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2024-04-08 3:45PM EDT | 27.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 464 | 41.99% |
| KO250117P00030000 | 2024-04-26 9:43AM EDT | 30.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 719 | 35.94% |
| KO250117P00032500 | 2024-04-25 10:02AM EDT | 32.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 6 | 5,775 | 33.11% |
| KO250117P00035000 | 2024-04-26 11:10AM EDT | 35.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 64 | 957 | 30.37% |
| KO250117P00037500 | 2024-04-25 1:34PM EDT | 37.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 125 | 2,095 | 27.64% |
| KO250117P00040000 | 2024-04-25 12:09PM EDT | 40.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 2,085 | 25.39% |
| KO250117P00042500 | 2024-04-26 10:45AM EDT | 42.50 | 0.12 | 0.11 | 0.13 | -0.12 | -50.00% | 1 | 2,400 | 23.63% |
| KO250117P00045000 | 2024-04-24 12:56PM EDT | 45.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 4 | 7,274 | 21.83% |
| KO250117P00047500 | 2024-04-25 1:25PM EDT | 47.50 | 0.27 | 0.25 | 0.27 | 0.00 | - | 822 | 4,910 | 20.36% |
| KO250117P00050000 | 2024-04-26 11:59AM EDT | 50.00 | 0.41 | 0.38 | 0.41 | -0.01 | -2.38% | 2 | 8,075 | 19.02% |
| KO250117P00052500 | 2024-04-26 2:47PM EDT | 52.50 | 0.59 | 0.59 | 0.64 | -0.04 | -6.35% | 5 | 5,523 | 17.87% |
| KO250117P00055000 | 2024-04-26 11:59AM EDT | 55.00 | 0.94 | 0.90 | 0.94 | -0.01 | -1.05% | 1 | 6,353 | 16.43% |
| KO250117P00057500 | 2024-04-26 1:53PM EDT | 57.50 | 1.38 | 1.38 | 1.46 | -0.11 | -7.38% | 15 | 2,630 | 15.47% |
| KO250117P00060000 | 2024-04-26 12:00PM EDT | 60.00 | 2.14 | 2.08 | 2.17 | +0.05 | +2.39% | 23 | 5,430 | 14.30% |
| KO250117P00062500 | 2024-04-26 2:29PM EDT | 62.50 | 3.10 | 3.05 | 3.15 | -0.10 | -3.13% | 1 | 3,494 | 13.04% |
| KO250117P00065000 | 2024-04-19 1:39PM EDT | 65.00 | 4.40 | 4.35 | 5.20 | -1.55 | -26.05% | 3 | 2,852 | 15.41% |
| KO250117P00067500 | 2024-04-16 9:53AM EDT | 67.50 | 9.20 | 6.10 | 6.25 | 0.00 | - | 3 | 6 | 10.56% |
| KO250117P00070000 | 2024-03-26 3:15PM EDT | 70.00 | 9.40 | 8.15 | 8.80 | 0.00 | - | 410 | 107 | 13.61% |
| KO250117P00072500 | 2024-03-07 2:04PM EDT | 72.50 | 13.49 | 11.60 | 13.95 | 0.00 | - | 1 | 1 | 32.35% |
| KO250117P00075000 | 2024-04-25 2:51PM EDT | 75.00 | 13.60 | 12.15 | 14.80 | 0.00 | - | 50 | 31 | 25.79% |
| KO250117P00080000 | 2024-02-26 11:19AM EDT | 80.00 | 19.20 | 18.85 | 19.05 | 0.00 | - | 1 | 7 | 24.83% |
| KO250117P00085000 | 2024-04-25 2:51PM EDT | 85.00 | 23.60 | 23.10 | 24.00 | 0.00 | - | 50 | 16 | 28.22% |
| KO250117P00090000 | 2024-03-26 3:33PM EDT | 90.00 | 29.22 | 26.70 | 30.05 | 0.00 | - | 12 | 0 | 40.58% |
| KO250117P00095000 | 2024-02-02 10:58AM EDT | 95.00 | 34.51 | 34.30 | 37.10 | 0.00 | - | 20 | 0 | 57.42% |
© 2024 Yahoo. All rights reserved.