Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,192.58 +4.91 (+0.09%) Dow
39,172.17 +115.78 (+0.30%) Nasdaq
16,281.47 -21.28 (-0.13%) Bitcoin USD
61,353.45 -864.43 (-1.39%) CMC Crypto 200
1,319.10 +19.00 (+1.46%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:47.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00047500 | 2024-04-19 11:04AM EDT | 2024-05-17 | 12.05 | 14.15 | 15.55 | 0.00 | - | 5 | 83 | 98.44% |
| KO240621C00047500 | 2024-04-24 3:54PM EDT | 2024-06-21 | 14.00 | 15.60 | 15.75 | 0.00 | - | 1 | 200 | 51.47% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 2024-08-16 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 43.85% |
| KO240920C00047500 | 2024-04-29 10:05AM EDT | 2024-09-20 | 14.80 | 15.80 | 15.95 | 0.00 | - | - | 1 | 35.18% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 2024-12-20 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| KO250117C00047500 | 2024-05-09 9:56AM EDT | 2025-01-17 | 16.04 | 15.15 | 16.20 | +0.14 | +0.88% | 2 | 261 | 28.63% |
| KO250620C00047500 | 2024-04-30 10:56AM EDT | 2025-06-20 | 15.80 | 16.45 | 16.75 | 0.00 | - | 2 | 79 | 26.88% |
| KO260116C00047500 | 2024-05-06 2:31PM EDT | 2026-01-16 | 16.20 | 16.85 | 17.25 | 0.00 | - | 1 | 205 | 24.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 998 | 73.44% |
| KO240621P00047500 | 2024-05-07 1:03PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.15 | 0.00 | - | 60 | 5,166 | 46.78% |
| KO240719P00047500 | 2024-04-22 12:10PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 31 | 36.62% |
| KO240816P00047500 | 2024-05-03 11:14AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 118 | 31.45% |
| KO240920P00047500 | 2024-05-06 2:00PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.05 | 0.00 | - | 5 | 81 | 22.27% |
| KO241115P00047500 | 2024-05-01 1:19PM EDT | 2024-11-15 | 0.16 | 0.05 | 0.12 | 0.00 | - | 190 | 192 | 21.58% |
| KO241220P00047500 | 2024-05-08 11:47AM EDT | 2024-12-20 | 0.14 | 0.11 | 0.15 | 0.00 | - | 1 | 70 | 20.66% |
| KO250117P00047500 | 2024-05-07 3:53PM EDT | 2025-01-17 | 0.19 | 0.15 | 0.17 | 0.00 | - | 4 | 4,929 | 19.97% |
| KO250620P00047500 | 2024-05-03 12:30PM EDT | 2025-06-20 | 0.50 | 0.40 | 0.44 | 0.00 | - | 20 | 1,156 | 19.46% |
| KO260116P00047500 | 2024-04-25 9:30AM EDT | 2026-01-16 | 0.91 | 0.72 | 0.80 | 0.00 | - | 3 | 123 | 18.63% |
© 2024 Yahoo. All rights reserved.