Singapore markets close in 1 hour 33 minutes
Straits Times Index
3,278.64 -9.11 (-0.28%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,662.08 +377.54 (+2.18%) FTSE 100
8,135.39 +56.53 (+0.70%) Bitcoin USD
64,410.61 +129.32 (+0.20%) CMC Crypto 200
1,387.30 -9.24 (-0.66%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00040000 | 2024-04-19 12:15PM EDT | 40.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240426C00048000 | 2024-04-25 1:58PM EDT | 48.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240426C00049000 | 2024-04-19 10:14AM EDT | 49.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240426C00050000 | 2024-04-24 3:22PM EDT | 50.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO240426C00053000 | 2024-04-22 3:59PM EDT | 53.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240426C00054000 | 2024-04-22 3:59PM EDT | 54.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240426C00055000 | 2024-04-24 12:31PM EDT | 55.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240426C00056000 | 2024-04-24 11:50AM EDT | 56.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240426C00057000 | 2024-04-24 1:34PM EDT | 57.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240426C00058000 | 2024-04-25 3:24PM EDT | 58.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| KO240426C00059000 | 2024-04-25 3:31PM EDT | 59.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| KO240426C00060000 | 2024-04-25 3:58PM EDT | 60.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| KO240426C00061000 | 2024-04-25 3:56PM EDT | 61.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.00% |
| KO240426C00062000 | 2024-04-25 3:59PM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8,075 | 0 | 3.13% |
| KO240426C00063000 | 2024-04-25 3:59PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,772 | 0 | 12.50% |
| KO240426C00064000 | 2024-04-25 2:49PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 25.00% |
| KO240426C00065000 | 2024-04-25 9:45AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240426C00066000 | 2024-04-24 2:02PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240426C00067000 | 2024-04-18 9:48AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240426C00070000 | 2024-04-24 2:20PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KO240426C00075000 | 2024-04-24 2:05PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 2024-04-24 1:11PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240426P00052000 | 2024-04-11 12:49PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO240426P00053000 | 2024-04-12 3:25PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KO240426P00054000 | 2024-04-18 1:58PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| KO240426P00055000 | 2024-04-25 11:17AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240426P00056000 | 2024-04-24 12:02PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KO240426P00057000 | 2024-04-25 1:56PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| KO240426P00058000 | 2024-04-25 3:20PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| KO240426P00059000 | 2024-04-25 2:51PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| KO240426P00060000 | 2024-04-25 3:21PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 12.50% |
| KO240426P00061000 | 2024-04-25 3:52PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,512 | 0 | 6.25% |
| KO240426P00062000 | 2024-04-25 3:59PM EDT | 62.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 0.00% |
| KO240426P00063000 | 2024-04-25 3:14PM EDT | 63.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| KO240426P00067000 | 2024-04-25 3:21PM EDT | 67.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240426P00073000 | 2024-04-24 2:15PM EDT | 73.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO240426P00075000 | 2024-04-24 1:19PM EDT | 75.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.