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
61,028.01 -549.96 (-0.89%) CMC Crypto 200
1,271.61 -12.22 (-0.95%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO261218C00032500 | 2024-06-24 1:29PM EDT | 32.50 | 33.00 | 29.10 | 33.80 | 0.00 | - | 1 | 11 | 43.86% |
| KO261218C00035000 | 2024-06-05 12:50PM EDT | 35.00 | 28.68 | 26.55 | 31.40 | 0.00 | - | - | 1 | 40.61% |
| KO261218C00040000 | 2024-06-20 12:23PM EDT | 40.00 | 23.20 | 22.05 | 26.95 | 0.00 | - | - | 5 | 36.27% |
| KO261218C00042500 | 2024-06-07 12:06PM EDT | 42.50 | 22.12 | 20.70 | 24.35 | 0.00 | - | 2 | 2 | 32.51% |
| KO261218C00045000 | 2024-06-24 9:50AM EDT | 45.00 | 20.10 | 17.50 | 21.00 | 0.00 | - | 5 | 16 | 25.81% |
| KO261218C00055000 | 2024-06-25 10:41AM EDT | 55.00 | 12.45 | 12.20 | 12.95 | 0.00 | - | 1 | 24 | 21.28% |
| KO261218C00057500 | 2024-06-25 12:03PM EDT | 57.50 | 10.85 | 10.60 | 11.30 | 0.00 | - | 3 | 5 | 20.72% |
| KO261218C00060000 | 2024-06-27 3:10PM EDT | 60.00 | 9.50 | 8.95 | 9.55 | 0.00 | - | 6 | 522 | 19.62% |
| KO261218C00062500 | 2024-06-27 2:53PM EDT | 62.50 | 7.85 | 7.60 | 8.20 | 0.00 | - | 14 | 31 | 19.29% |
| KO261218C00065000 | 2024-06-28 2:16PM EDT | 65.00 | 6.58 | 6.40 | 6.80 | +0.33 | +5.28% | 2 | 57 | 18.52% |
| KO261218C00067500 | 2024-06-28 9:30AM EDT | 67.50 | 5.58 | 5.00 | 5.70 | +0.02 | +0.36% | 11 | 54 | 18.20% |
| KO261218C00070000 | 2024-06-27 9:37AM EDT | 70.00 | 4.65 | 4.05 | 4.65 | 0.00 | - | 2 | 26 | 17.69% |
| KO261218C00072500 | 2024-06-27 11:18AM EDT | 72.50 | 3.55 | 3.15 | 3.75 | 0.00 | - | 1 | 6 | 17.25% |
| KO261218C00075000 | 2024-06-27 11:18AM EDT | 75.00 | 2.80 | 0.84 | 3.05 | 0.00 | - | 1 | 11 | 17.04% |
| KO261218C00080000 | 2024-06-28 3:26PM EDT | 80.00 | 1.62 | 0.00 | 2.57 | -0.13 | -7.43% | 2 | 1,004 | 18.57% |
| KO261218C00085000 | 2024-06-10 9:30AM EDT | 85.00 | 1.08 | 0.00 | 1.17 | 0.00 | - | 1 | 35 | 16.10% |
| KO261218C00090000 | 2024-06-26 10:12AM EDT | 90.00 | 0.56 | 0.35 | 3.70 | 0.00 | - | 1 | 5 | 26.97% |
| KO261218C00095000 | 2024-06-20 11:36AM EDT | 95.00 | 0.31 | 0.26 | 0.72 | 0.00 | - | - | 13 | 17.66% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO261218P00035000 | 2024-06-11 10:57AM EDT | 35.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | - | 0 | 29.88% |
| KO261218P00040000 | 2024-06-27 10:43AM EDT | 40.00 | 0.52 | 0.00 | 0.61 | 0.00 | - | 1 | 5 | 21.12% |
| KO261218P00042500 | 2024-06-11 11:00AM EDT | 42.50 | 0.71 | 0.00 | 2.89 | 0.00 | - | - | 0 | 31.20% |
| KO261218P00045000 | 2024-06-11 11:00AM EDT | 45.00 | 0.90 | 0.00 | 1.11 | 0.00 | - | - | 0 | 19.84% |
| KO261218P00047500 | 2024-06-11 10:58AM EDT | 47.50 | 1.15 | 0.00 | 1.32 | 0.00 | - | 2 | 4 | 18.56% |
| KO261218P00050000 | 2024-06-12 10:16AM EDT | 50.00 | 1.60 | 0.00 | 1.67 | 0.00 | - | 3 | 26 | 17.73% |
| KO261218P00052500 | 2024-06-28 2:12PM EDT | 52.50 | 1.19 | 1.59 | 2.20 | -1.06 | -47.11% | 2 | 4 | 17.29% |
| KO261218P00055000 | 2024-06-27 3:17PM EDT | 55.00 | 2.36 | 0.00 | 2.68 | 0.00 | - | 10 | 28 | 16.33% |
| KO261218P00057500 | 2024-06-28 2:12PM EDT | 57.50 | 2.89 | 1.34 | 3.10 | +0.31 | +12.02% | 2 | 54 | 14.93% |
| KO261218P00060000 | 2024-06-18 12:03PM EDT | 60.00 | 3.90 | 3.35 | 3.80 | 0.00 | - | 1 | 15 | 14.05% |
| KO261218P00062500 | 2024-06-27 9:30AM EDT | 62.50 | 4.49 | 2.83 | 4.65 | +0.10 | +2.28% | 1 | 31 | 13.20% |
| KO261218P00065000 | 2024-06-12 11:12AM EDT | 65.00 | 5.90 | 5.15 | 5.80 | 0.00 | - | 5 | 13 | 12.67% |
| KO261218P00067500 | 2024-06-28 11:53AM EDT | 67.50 | 6.63 | 6.55 | 7.00 | +0.13 | +2.00% | 50 | 407 | 11.79% |
| KO261218P00070000 | 2024-06-28 11:53AM EDT | 70.00 | 7.93 | 7.80 | 8.30 | +0.13 | +1.67% | 50 | 150 | 10.59% |
| KO261218P00090000 | 2024-06-03 3:09PM EDT | 90.00 | 27.70 | 24.05 | 29.00 | 0.00 | - | 1 | 1 | 23.74% |
© 2024 Yahoo. All rights reserved.