Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,185.90 +418.68 (+0.69%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00050000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 13.35 | 11.95 | 13.50 | +0.72 | +5.70% | 8 | 401 | 111.33% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 2024-05-24 | 8.80 | 11.35 | 14.30 | 0.00 | - | - | 27 | 117.92% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 2024-05-31 | 9.95 | 12.35 | 14.10 | 0.00 | - | 1 | 1 | 89.75% |
| KO240621C00050000 | 2024-05-10 12:23PM EDT | 2024-06-21 | 13.54 | 13.40 | 13.95 | +0.59 | +4.56% | 1 | 902 | 51.86% |
| KO240719C00050000 | 2024-05-09 10:02AM EDT | 2024-07-19 | 13.52 | 12.45 | 14.70 | +0.37 | +2.81% | 6 | 14 | 59.23% |
| KO240816C00050000 | 2024-05-02 9:44AM EDT | 2024-08-16 | 12.52 | 12.50 | 15.55 | 0.00 | - | 4 | 14 | 60.43% |
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 2024-09-20 | 10.95 | 12.65 | 14.55 | 0.00 | - | 4 | 4 | 41.25% |
| KO241115C00050000 | 2024-05-09 12:31PM EDT | 2024-11-15 | 13.57 | 12.60 | 14.65 | 0.00 | - | 25 | 28 | 35.56% |
| KO241220C00050000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 12.60 | 12.35 | 15.75 | 0.00 | - | - | 1 | 41.48% |
| KO250117C00050000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 13.50 | 12.65 | 14.20 | -0.33 | -2.39% | 1 | 444 | 26.84% |
| KO250620C00050000 | 2024-04-30 9:35AM EDT | 2025-06-20 | 14.25 | 13.60 | 14.95 | 0.00 | - | 3 | 89 | 26.14% |
| KO260116C00050000 | 2024-05-09 1:53PM EDT | 2026-01-16 | 15.02 | 14.05 | 15.30 | 0.00 | - | 6 | 502 | 22.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00050000 | 2024-05-07 10:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,033 | 62.50% |
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 14 | 27 | 54.69% |
| KO240607P00050000 | 2024-05-06 10:11AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 38.67% |
| KO240621P00050000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1 | 12,844 | 33.01% |
| KO240719P00050000 | 2024-05-09 2:25PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 131 | 24.41% |
| KO240816P00050000 | 2024-05-10 11:14AM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2 | 415 | 22.27% |
| KO240920P00050000 | 2024-05-08 10:25AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 98 | 20.22% |
| KO241115P00050000 | 2024-05-06 10:46AM EDT | 2024-11-15 | 0.19 | 0.11 | 0.15 | 0.00 | - | 1 | 105 | 19.43% |
| KO241220P00050000 | 2024-05-08 11:20AM EDT | 2024-12-20 | 0.22 | 0.16 | 0.18 | 0.00 | - | 15 | 297 | 18.51% |
| KO250117P00050000 | 2024-05-10 10:38AM EDT | 2025-01-17 | 0.24 | 0.20 | 0.24 | -0.01 | -4.00% | 8 | 8,048 | 18.58% |
| KO250620P00050000 | 2024-05-10 3:28PM EDT | 2025-06-20 | 0.55 | 0.50 | 0.56 | -0.03 | -5.17% | 68 | 997 | 18.09% |
| KO260116P00050000 | 2024-05-08 2:17PM EDT | 2026-01-16 | 0.98 | 0.94 | 0.99 | -0.08 | -7.55% | 5 | 1,332 | 17.49% |
© 2024 Yahoo. All rights reserved.