Singapore markets closed

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.14+0.11 (+0.18%)
As of 01:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240328C000500002024-03-28 11:20AM EDT2024-03-2810.7611.0011.15+0.61+6.01%88156.25%
KO240405C000500002024-02-26 3:37PM EDT2024-04-0510.8810.0512.000.00-10125.00%
KO240419C000500002024-03-22 11:19AM EDT2024-04-1910.7010.3511.300.00-11450.00%
KO240426C000500002024-03-28 11:20AM EDT2024-04-2611.009.7013.35-0.10-0.90%8253.81%
KO240517C000500002024-03-21 1:23PM EDT2024-05-1711.1011.4011.700.00-336445.85%
KO240621C000500002024-03-27 10:26AM EDT2024-06-2111.7311.3511.750.00-381336.23%
KO240816C000500002024-03-22 12:10PM EDT2024-08-1611.2511.6511.850.00-41829.54%
KO240920C000500002024-03-19 11:06AM EDT2024-09-2011.2410.0513.300.00-1140.43%
KO250117C000500002024-03-28 10:59AM EDT2025-01-1712.3212.2012.40+0.52+4.41%239324.98%
KO250620C000500002024-03-26 12:39PM EDT2025-06-2012.4512.8513.400.00-48825.87%
KO260116C000500002024-03-27 2:13PM EDT2026-01-1613.1013.3513.650.00-755122.43%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240328P000500002024-03-21 2:35PM EDT2024-03-280.010.000.010.00-23143.75%
KO240405P000500002024-03-01 4:51PM EDT2024-04-050.020.000.030.00-5554.69%
KO240412P000500002024-03-08 11:12AM EDT2024-04-120.030.000.060.00-1150.00%
KO240419P000500002024-03-18 9:30AM EDT2024-04-190.020.000.090.00-109244.73%
KO240426P000500002024-03-18 10:55AM EDT2024-04-260.030.002.140.00-101173.93%
KO240517P000500002024-03-27 10:04AM EDT2024-05-170.020.020.030.00-13,84925.20%
KO240621P000500002024-03-27 3:37PM EDT2024-06-210.060.050.070.00-712,98022.07%
KO240719P000500002024-03-28 12:22PM EDT2024-07-190.070.070.09-0.02-22.22%11520.07%
KO240816P000500002024-03-27 12:45PM EDT2024-08-160.120.100.120.00-232718.99%
KO240920P000500002024-03-21 12:23PM EDT2024-09-200.200.160.180.00-54818.48%
KO241115P000500002024-03-22 3:34PM EDT2024-11-150.340.270.300.00-2618.12%
KO241220P000500002024-03-27 1:08PM EDT2024-12-200.380.360.370.00-15020017.82%
KO250117P000500002024-03-27 3:22PM EDT2025-01-170.450.410.430.00-298,06017.65%
KO250620P000500002024-03-27 3:41PM EDT2025-06-200.890.750.870.00-632117.75%
KO260116P000500002024-03-27 12:51PM EDT2026-01-161.321.261.330.00-101,50617.10%