Singapore markets open in 1 hour 42 minutes
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
69,444.84 +967.27 (+1.41%) CMC Crypto 200
1,497.11 +12.92 (+0.87%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531C00065000 | 2024-05-24 2:24PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 1,293 | 19.53% |
| KO240607C00065000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 94 | 1,594 | 15.04% |
| KO240614C00065000 | 2024-05-24 3:26PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 17 | 427 | 13.28% |
| KO240621C00065000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 224 | 17,805 | 11.43% |
| KO240628C00065000 | 2024-05-24 11:37AM EDT | 2024-06-28 | 0.08 | 0.06 | 0.07 | 0.00 | - | 15 | 244 | 10.94% |
| KO240719C00065000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.18 | -0.01 | -5.26% | 390 | 6,942 | 11.04% |
| KO240816C00065000 | 2024-05-24 3:51PM EDT | 2024-08-16 | 0.43 | 0.41 | 0.44 | -0.07 | -14.00% | 325 | 23,819 | 12.33% |
| KO240920C00065000 | 2024-05-24 3:06PM EDT | 2024-09-20 | 0.70 | 0.66 | 0.70 | -0.05 | -6.67% | 18 | 9,201 | 12.70% |
| KO241115C00065000 | 2024-05-24 3:38PM EDT | 2024-11-15 | 1.29 | 1.19 | 1.25 | -0.03 | -2.27% | 20 | 2,435 | 14.14% |
| KO241220C00065000 | 2024-05-24 2:31PM EDT | 2024-12-20 | 1.45 | 1.43 | 1.48 | -0.09 | -5.84% | 12 | 1,229 | 14.23% |
| KO250117C00065000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 1.68 | 1.66 | 1.73 | -0.06 | -3.45% | 166 | 10,505 | 14.70% |
| KO250620C00065000 | 2024-05-24 3:48PM EDT | 2025-06-20 | 3.05 | 2.91 | 3.10 | +0.04 | +1.33% | 94 | 3,167 | 16.97% |
| KO260116C00065000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 4.23 | 4.15 | 4.35 | -0.27 | -6.00% | 31 | 1,267 | 17.66% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531P00065000 | 2024-05-24 9:54AM EDT | 2024-05-31 | 2.77 | 2.93 | 3.05 | +0.47 | +20.43% | 1 | 2 | 25.98% |
| KO240607P00065000 | 2024-05-24 3:44PM EDT | 2024-06-07 | 2.94 | 2.77 | 3.05 | +0.54 | +22.50% | 1 | 5 | 16.80% |
| KO240621P00065000 | 2024-05-24 3:35PM EDT | 2024-06-21 | 3.15 | 3.25 | 3.40 | -0.05 | -1.56% | 6 | 900 | 21.09% |
| KO240628P00065000 | 2024-05-15 11:42AM EDT | 2024-06-28 | 2.21 | 3.20 | 4.45 | 0.00 | - | - | 40 | 35.30% |
| KO240719P00065000 | 2024-05-24 2:24PM EDT | 2024-07-19 | 3.30 | 3.30 | 3.65 | +0.05 | +1.54% | 5 | 73 | 18.04% |
| KO240816P00065000 | 2024-05-23 11:10AM EDT | 2024-08-16 | 2.73 | 3.35 | 3.45 | 0.00 | - | 2 | 1,206 | 12.48% |
| KO240920P00065000 | 2024-05-21 3:08PM EDT | 2024-09-20 | 3.02 | 3.40 | 3.60 | 0.00 | - | 1 | 581 | 11.83% |
| KO241115P00065000 | 2024-05-24 2:13PM EDT | 2024-11-15 | 3.65 | 3.70 | 4.55 | +0.65 | +21.67% | 32 | 804 | 16.07% |
| KO241220P00065000 | 2024-05-20 3:21PM EDT | 2024-12-20 | 3.55 | 3.90 | 4.00 | 0.00 | - | 1 | 614 | 11.41% |
| KO250117P00065000 | 2024-05-24 1:14PM EDT | 2025-01-17 | 3.90 | 3.00 | 4.10 | -0.13 | -3.23% | 1 | 3,082 | 11.29% |
| KO250620P00065000 | 2024-05-24 1:26PM EDT | 2025-06-20 | 4.64 | 4.65 | 4.90 | +0.64 | +16.00% | 2 | 171 | 12.16% |
| KO260116P00065000 | 2024-05-23 11:11AM EDT | 2026-01-16 | 5.09 | 5.40 | 5.70 | 0.00 | - | 9 | 1,978 | 12.43% |
© 2024 Yahoo. All rights reserved.