Singapore markets closed
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,941.48 -32.27 (-0.81%) Dow
31,928.62 +48.38 (+0.15%) Nasdaq
11,264.45 -270.83 (-2.35%) BTC-USD
29,732.16 +424.14 (+1.45%) CMC Crypto 200
661.16 +5.33 (+0.81%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220527C00045000 | 2022-05-06 10:44AM EDT | 45.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220527C00050000 | 2022-05-23 9:41AM EDT | 50.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO220527C00052000 | 2022-05-20 11:44AM EDT | 52.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220527C00053000 | 2022-05-20 2:32PM EDT | 53.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO220527C00054000 | 2022-05-23 9:30AM EDT | 54.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220527C00055000 | 2022-05-23 1:47PM EDT | 55.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| KO220527C00056000 | 2022-05-19 11:01AM EDT | 56.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO220527C00057000 | 2022-05-20 2:32PM EDT | 57.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO220527C00058000 | 2022-05-24 10:59AM EDT | 58.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO220527C00059000 | 2022-05-24 1:50PM EDT | 59.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO220527C00060000 | 2022-05-24 3:51PM EDT | 60.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| KO220527C00061000 | 2022-05-24 3:51PM EDT | 61.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| KO220527C00062000 | 2022-05-24 3:54PM EDT | 62.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| KO220527C00062500 | 2022-05-24 3:45PM EDT | 62.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| KO220527C00063000 | 2022-05-24 3:51PM EDT | 63.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 0.00% |
| KO220527C00064000 | 2022-05-24 3:59PM EDT | 64.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6,511 | 0 | 0.00% |
| KO220527C00065000 | 2022-05-24 3:59PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,924 | 0 | 6.25% |
| KO220527C00066000 | 2022-05-24 3:56PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 12.50% |
| KO220527C00067000 | 2022-05-24 3:56PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 12.50% |
| KO220527C00067500 | 2022-05-23 2:26PM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO220527C00068000 | 2022-05-24 3:51PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| KO220527C00069000 | 2022-05-23 11:10AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO220527C00070000 | 2022-05-24 12:51PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO220527C00071000 | 2022-05-24 3:47PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KO220527C00072000 | 2022-05-23 12:15PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KO220527C00073000 | 2022-05-16 1:33PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO220527C00090000 | 2022-05-23 11:37AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220527P00040000 | 2022-05-02 1:28PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO220527P00045000 | 2022-05-20 11:20AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO220527P00050000 | 2022-05-23 10:28AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 50.00% |
| KO220527P00052000 | 2022-05-23 10:30AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 50.00% |
| KO220527P00053000 | 2022-05-24 1:23PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO220527P00054000 | 2022-05-24 2:13PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| KO220527P00055000 | 2022-05-24 3:36PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| KO220527P00056000 | 2022-05-24 3:46PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| KO220527P00057000 | 2022-05-24 3:15PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| KO220527P00058000 | 2022-05-24 3:59PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| KO220527P00059000 | 2022-05-24 3:38PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| KO220527P00060000 | 2022-05-24 3:52PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| KO220527P00061000 | 2022-05-24 3:59PM EDT | 61.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| KO220527P00062000 | 2022-05-24 3:56PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,512 | 0 | 12.50% |
| KO220527P00062500 | 2022-05-24 3:51PM EDT | 62.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 6.25% |
| KO220527P00063000 | 2022-05-24 3:59PM EDT | 63.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,118 | 0 | 6.25% |
| KO220527P00064000 | 2022-05-24 3:59PM EDT | 64.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.20% |
| KO220527P00065000 | 2022-05-24 3:48PM EDT | 65.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| KO220527P00066000 | 2022-05-24 3:45PM EDT | 66.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KO220527P00067000 | 2022-05-24 3:45PM EDT | 67.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO220527P00067500 | 2022-05-20 12:28PM EDT | 67.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220527P00068000 | 2022-05-24 12:30PM EDT | 68.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220527P00069000 | 2022-05-18 12:12PM EDT | 69.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220527P00070000 | 2022-05-18 10:01AM EDT | 70.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220527P00071000 | 2022-05-24 3:14PM EDT | 71.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220527P00072000 | 2022-05-03 9:38AM EDT | 72.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220527P00080000 | 2022-05-16 11:44AM EDT | 80.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
