Singapore markets open in 7 hours 26 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,207.69 +20.02 (+0.39%) Dow
39,308.33 +251.94 (+0.65%) Nasdaq
16,346.75 +43.99 (+0.27%) Bitcoin USD
62,045.25 -583.96 (-0.93%) CMC Crypto 200
1,332.50 +32.40 (+2.49%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:52.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00052500 | 2024-04-25 9:48AM EDT | 2024-05-17 | 10.00 | 10.50 | 10.60 | 0.00 | - | 1 | 797 | 58.98% |
| KO240621C00052500 | 2024-05-02 2:01PM EDT | 2024-06-21 | 10.15 | 10.65 | 10.80 | 0.00 | - | 10 | 685 | 38.33% |
| KO240719C00052500 | 2024-05-03 1:12PM EDT | 2024-07-19 | 9.72 | 10.10 | 10.80 | 0.00 | - | 4 | 102 | 29.98% |
| KO240816C00052500 | 2024-05-03 11:37AM EDT | 2024-08-16 | 9.90 | 10.75 | 10.90 | 0.00 | - | 1 | 149 | 27.39% |
| KO240920C00052500 | 2024-05-07 9:30AM EDT | 2024-09-20 | 10.95 | 11.00 | 11.20 | 0.00 | - | 1 | 144 | 27.86% |
| KO241115C00052500 | 2024-05-02 9:44AM EDT | 2024-11-15 | 10.52 | 11.15 | 11.35 | 0.00 | - | 4 | 79 | 24.98% |
| KO241220C00052500 | 2024-05-07 9:41AM EDT | 2024-12-20 | 11.15 | 11.30 | 11.50 | 0.00 | - | 3 | 24 | 24.29% |
| KO250117C00052500 | 2024-05-09 12:36PM EDT | 2025-01-17 | 11.45 | 11.40 | 11.60 | +0.30 | +2.69% | 1 | 1,240 | 23.73% |
| KO250620C00052500 | 2024-05-09 10:16AM EDT | 2025-06-20 | 12.25 | 12.20 | 12.35 | +0.40 | +3.38% | 1 | 297 | 23.10% |
| KO260116C00052500 | 2024-05-09 10:58AM EDT | 2026-01-16 | 13.00 | 12.85 | 13.10 | +0.75 | +6.12% | 1 | 410 | 21.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00052500 | 2024-05-07 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4,895 | 51.56% |
| KO240621P00052500 | 2024-05-08 3:35PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 62 | 7,149 | 24.81% |
| KO240719P00052500 | 2024-05-07 3:52PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 123 | 20.12% |
| KO240816P00052500 | 2024-05-09 1:00PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 3 | 537 | 18.75% |
| KO240920P00052500 | 2024-05-08 10:25AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1 | 4,641 | 17.58% |
| KO241115P00052500 | 2024-05-08 1:45PM EDT | 2024-11-15 | 0.26 | 0.22 | 0.26 | 0.00 | - | 1 | 237 | 17.77% |
| KO241220P00052500 | 2024-05-03 1:58PM EDT | 2024-12-20 | 0.44 | 0.32 | 0.34 | 0.00 | - | 1 | 427 | 17.48% |
| KO250117P00052500 | 2024-05-09 1:03PM EDT | 2025-01-17 | 0.39 | 0.38 | 0.40 | -0.01 | -2.50% | 8 | 5,424 | 17.21% |
| KO250620P00052500 | 2024-05-09 12:02PM EDT | 2025-06-20 | 0.83 | 0.82 | 0.86 | -0.11 | -11.70% | 2 | 1,562 | 17.18% |
| KO260116P00052500 | 2024-05-08 3:00PM EDT | 2026-01-16 | 1.41 | 1.34 | 1.40 | 0.00 | - | 2 | 1,458 | 16.72% |
© 2024 Yahoo. All rights reserved.