Singapore markets open in 7 hours 51 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,160.38 +32.59 (+0.64%) Dow
38,755.89 +80.21 (+0.21%) Nasdaq
16,271.65 +115.32 (+0.71%) Bitcoin USD
63,418.59 -842.79 (-1.31%) CMC Crypto 200
1,364.65 +52.02 (+3.96%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 2024-04-02 10:42AM EDT | 45.00 | 16.05 | 16.90 | 17.20 | 0.00 | - | - | 0 | 96.88% |
| KO240510C00048000 | 2024-04-16 2:34PM EDT | 48.00 | 10.20 | 12.05 | 16.15 | 0.00 | - | - | 1 | 108.59% |
| KO240510C00049000 | 2024-04-30 10:30AM EDT | 49.00 | 13.05 | 13.05 | 13.15 | 0.00 | - | 2 | 3 | 100.78% |
| KO240510C00050000 | 2024-05-03 2:50PM EDT | 50.00 | 12.21 | 12.05 | 12.15 | 0.00 | - | 8 | 8 | 93.36% |
| KO240510C00051000 | 2024-05-01 9:48AM EDT | 51.00 | 10.84 | 11.00 | 11.15 | 0.00 | - | 1 | 2 | 78.13% |
| KO240510C00052000 | 2024-04-17 1:55PM EDT | 52.00 | 6.70 | 9.55 | 10.15 | 0.00 | - | - | 56 | 88.28% |
| KO240510C00053000 | 2024-04-17 2:42PM EDT | 53.00 | 5.75 | 8.85 | 9.15 | 0.00 | - | - | 2 | 80.47% |
| KO240510C00054000 | 2024-05-01 12:02PM EDT | 54.00 | 7.70 | 8.05 | 8.15 | 0.00 | - | 3 | 11 | 64.06% |
| KO240510C00055000 | 2024-04-30 11:48AM EDT | 55.00 | 7.05 | 7.05 | 7.15 | 0.00 | - | 2 | 44 | 57.03% |
| KO240510C00056000 | 2024-05-03 12:14PM EDT | 56.00 | 6.00 | 6.05 | 6.15 | 0.00 | - | 2 | 10 | 50.00% |
| KO240510C00057000 | 2024-05-01 11:22AM EDT | 57.00 | 4.80 | 5.05 | 5.20 | 0.00 | - | 4 | 87 | 53.91% |
| KO240510C00058000 | 2024-05-03 2:34PM EDT | 58.00 | 4.24 | 4.05 | 4.15 | 0.00 | - | 10 | 226 | 41.02% |
| KO240510C00059000 | 2024-05-03 2:28PM EDT | 59.00 | 3.06 | 3.05 | 3.15 | -0.19 | -5.85% | 9 | 629 | 33.01% |
| KO240510C00060000 | 2024-05-06 11:37AM EDT | 60.00 | 2.00 | 2.06 | 2.15 | -0.42 | -17.36% | 13 | 563 | 24.51% |
| KO240510C00061000 | 2024-05-06 12:48PM EDT | 61.00 | 1.15 | 1.12 | 1.17 | -0.27 | -19.01% | 58 | 4,771 | 16.60% |
| KO240510C00062000 | 2024-05-06 12:52PM EDT | 62.00 | 0.37 | 0.36 | 0.38 | -0.17 | -32.08% | 1,771 | 2,950 | 12.31% |
| KO240510C00063000 | 2024-05-06 12:53PM EDT | 63.00 | 0.05 | 0.05 | 0.06 | -0.05 | -55.56% | 804 | 1,906 | 11.91% |
| KO240510C00064000 | 2024-05-06 12:49PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 796 | 2,279 | 15.43% |
| KO240510C00065000 | 2024-05-06 9:42AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,993 | 19.14% |
| KO240510C00066000 | 2024-05-06 9:32AM EDT | 66.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 184 | 24.22% |
| KO240510C00067000 | 2024-04-29 11:10AM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 34.77% |
| KO240510C00069000 | 2024-05-01 2:12PM EDT | 69.00 | 1.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 53.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-04-26 1:59PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| KO240510P00049000 | 2024-04-15 10:15AM EDT | 49.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 10 | 87.50% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 68.75% |
| KO240510P00051000 | 2024-05-03 2:42PM EDT | 51.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 62.50% |
| KO240510P00052000 | 2024-04-22 12:06PM EDT | 52.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 67.19% |
| KO240510P00053000 | 2024-05-06 12:17PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 58.59% |
| KO240510P00054000 | 2024-04-29 3:19PM EDT | 54.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 74 | 54.69% |
| KO240510P00055000 | 2024-05-02 10:00AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 43.75% |
| KO240510P00056000 | 2024-05-03 2:42PM EDT | 56.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 189 | 42.19% |
| KO240510P00057000 | 2024-05-03 2:03PM EDT | 57.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 355 | 40.23% |
| KO240510P00058000 | 2024-05-03 3:45PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,001 | 26.56% |
| KO240510P00059000 | 2024-05-06 12:39PM EDT | 59.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 48 | 633 | 23.05% |
| KO240510P00060000 | 2024-05-06 12:23PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 63 | 1,391 | 17.97% |
| KO240510P00061000 | 2024-05-06 12:47PM EDT | 61.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,612 | 3,255 | 12.89% |
| KO240510P00062000 | 2024-05-06 12:50PM EDT | 62.00 | 0.27 | 0.25 | 0.26 | +0.04 | +17.39% | 2,261 | 4,922 | 9.77% |
| KO240510P00063000 | 2024-05-06 12:10PM EDT | 63.00 | 1.13 | 0.91 | 1.00 | +0.31 | +37.80% | 97 | 1,181 | 10.94% |
| KO240510P00064000 | 2024-05-06 12:30PM EDT | 64.00 | 2.00 | 1.90 | 1.99 | +0.20 | +11.11% | 21 | 53 | 17.38% |
| KO240510P00065000 | 2024-05-03 12:42PM EDT | 65.00 | 2.89 | 2.91 | 3.00 | -0.13 | -4.30% | 12 | 4 | 25.00% |
| KO240510P00068000 | 2024-05-01 12:02PM EDT | 68.00 | 6.20 | 5.90 | 6.00 | 0.00 | - | - | 1 | 43.16% |
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 7.90 | 8.25 | 0.00 | - | - | 0 | 64.84% |
| KO240510P00075000 | 2024-05-01 3:06PM EDT | 75.00 | 12.60 | 11.00 | 13.70 | 0.00 | - | - | 8 | 143.75% |
© 2024 Yahoo. All rights reserved.