Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.40 -2.90 (-0.05%) Dow
39,142.97 +30.81 (+0.08%) Nasdaq
17,755.62 +37.97 (+0.21%) Bitcoin USD
61,011.13 -901.59 (-1.46%) CMC Crypto 200
1,265.48 -18.30 (-1.43%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:55.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719C00055000 | 2024-06-21 1:16PM EDT | 2024-07-19 | 8.97 | 8.55 | 10.30 | +0.97 | +12.13% | 1 | 9 | 52.54% |
| KO240816C00055000 | 2024-06-24 3:39PM EDT | 2024-08-16 | 9.35 | 7.70 | 9.55 | 0.00 | - | 2 | 597 | 38.18% |
| KO240920C00055000 | 2024-06-14 11:44AM EDT | 2024-09-20 | 8.31 | 9.65 | 10.00 | 0.00 | - | 1 | 146 | 35.65% |
| KO241115C00055000 | 2024-06-25 9:40AM EDT | 2024-11-15 | 9.90 | 8.35 | 11.20 | +1.16 | +13.27% | 2 | 108 | 38.43% |
| KO241220C00055000 | 2024-06-20 9:30AM EDT | 2024-12-20 | 8.65 | 9.80 | 10.15 | 0.00 | - | 20 | 51 | 26.20% |
| KO250117C00055000 | 2024-06-25 12:13PM EDT | 2025-01-17 | 9.90 | 10.10 | 10.65 | -0.09 | -0.90% | 2 | 2,240 | 28.14% |
| KO250620C00055000 | 2024-06-24 2:34PM EDT | 2025-06-20 | 11.03 | 11.00 | 11.15 | 0.00 | - | 10 | 381 | 23.95% |
| KO260116C00055000 | 2024-06-24 10:38AM EDT | 2026-01-16 | 11.75 | 11.75 | 12.00 | 0.00 | - | 68 | 789 | 22.46% |
| KO261218C00055000 | 2024-06-25 10:41AM EDT | 2026-12-18 | 12.45 | 10.85 | 13.15 | 0.00 | - | 1 | 24 | 21.33% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240628P00055000 | 2024-06-20 3:47PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.15 | 0.00 | - | 455 | 762 | 92.97% |
| KO240705P00055000 | 2024-06-25 11:45AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 1 | 33 | 51.56% |
| KO240712P00055000 | 2024-06-26 10:10AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.42 | -0.01 | -33.33% | 169 | 9 | 58.11% |
| KO240719P00055000 | 2024-06-26 2:03PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 100 | 2,563 | 28.13% |
| KO240726P00055000 | 2024-06-26 11:27AM EDT | 2024-07-26 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 14 | 43 | 26.95% |
| KO240816P00055000 | 2024-06-26 2:17PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 15 | 2,779 | 20.80% |
| KO240920P00055000 | 2024-06-26 2:00PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.14 | -0.01 | -10.00% | 2 | 1,836 | 19.53% |
| KO241115P00055000 | 2024-06-26 10:09AM EDT | 2024-11-15 | 0.23 | 0.20 | 0.24 | +0.01 | +4.55% | 1 | 1,078 | 17.24% |
| KO241220P00055000 | 2024-06-26 10:51AM EDT | 2024-12-20 | 0.32 | 0.31 | 0.40 | -0.01 | -3.03% | 5 | 528 | 17.70% |
| KO250117P00055000 | 2024-06-26 10:28AM EDT | 2025-01-17 | 0.43 | 0.38 | 0.41 | +0.03 | +7.50% | 100 | 6,947 | 16.58% |
| KO250221P00055000 | 2024-06-24 9:30AM EDT | 2025-02-21 | 0.57 | 0.28 | 0.50 | 0.00 | - | 1 | 3 | 16.25% |
| KO250620P00055000 | 2024-06-25 11:06AM EDT | 2025-06-20 | 0.93 | 0.88 | 0.94 | 0.00 | - | 2 | 2,740 | 16.46% |
| KO260116P00055000 | 2024-06-26 2:05PM EDT | 2026-01-16 | 1.55 | 1.45 | 1.80 | 0.00 | - | 3 | 1,378 | 17.11% |
| KO261218P00055000 | 2024-06-25 10:17AM EDT | 2026-12-18 | 2.37 | 0.00 | 2.48 | 0.00 | - | 2 | 18 | 15.85% |
© 2024 Yahoo. All rights reserved.