Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,862.68 -2,007.80 (-3.19%) CMC Crypto 200
1,261.04 -96.97 (-7.14%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00060000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 3.40 | 3.30 | 3.40 | +0.51 | +17.65% | 259 | 13,501 | 31.06% |
| KO240524C00060000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 3.47 | 2.46 | 5.00 | +0.26 | +8.10% | 4 | 271 | 64.45% |
| KO240531C00060000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 3.54 | 1.89 | 4.20 | +0.52 | +17.22% | 2,047 | 2,294 | 37.26% |
| KO240607C00060000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 3.62 | 2.78 | 5.70 | +0.32 | +9.70% | 13 | 279 | 56.64% |
| KO240614C00060000 | 2024-05-10 3:22PM EDT | 2024-06-14 | 3.63 | 2.85 | 5.25 | +0.48 | +15.24% | 7 | 3 | 44.34% |
| KO240621C00060000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 3.70 | 3.55 | 3.80 | +0.45 | +13.85% | 84 | 10,300 | 20.31% |
| KO240719C00060000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 3.78 | 3.30 | 3.80 | +0.18 | +5.00% | 42 | 4,469 | 15.72% |
| KO240816C00060000 | 2024-05-10 2:22PM EDT | 2024-08-16 | 4.10 | 4.05 | 4.15 | +0.23 | +5.94% | 6 | 3,873 | 16.76% |
| KO240920C00060000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 4.55 | 4.45 | 4.55 | +0.85 | +22.97% | 92 | 1,059 | 17.53% |
| KO241115C00060000 | 2024-05-10 3:57PM EDT | 2024-11-15 | 5.06 | 4.95 | 5.10 | +0.24 | +4.98% | 15 | 783 | 18.15% |
| KO241220C00060000 | 2024-05-10 1:31PM EDT | 2024-12-20 | 5.36 | 5.20 | 5.30 | +0.36 | +7.20% | 1 | 394 | 17.80% |
| KO250117C00060000 | 2024-05-10 2:23PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.55 | +0.11 | +2.04% | 35 | 10,799 | 18.09% |
| KO250620C00060000 | 2024-05-08 1:33PM EDT | 2025-06-20 | 6.70 | 6.60 | 9.00 | +0.30 | +4.69% | 1 | 722 | 28.06% |
| KO260116C00060000 | 2024-05-10 2:27PM EDT | 2026-01-16 | 7.80 | 7.75 | 7.95 | +0.25 | +3.31% | 10 | 1,090 | 19.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00060000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 48 | 11,118 | 20.31% |
| KO240524P00060000 | 2024-05-10 2:48PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 51 | 1,348 | 15.43% |
| KO240531P00060000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 272 | 416 | 13.97% |
| KO240607P00060000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 18 | 158 | 12.60% |
| KO240614P00060000 | 2024-05-10 3:15PM EDT | 2024-06-14 | 0.09 | 0.09 | 0.12 | -0.05 | -35.71% | 124 | 476 | 13.33% |
| KO240621P00060000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 119 | 14,672 | 12.94% |
| KO240719P00060000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.27 | -0.09 | -25.71% | 90 | 2,769 | 12.06% |
| KO240816P00060000 | 2024-05-10 3:45PM EDT | 2024-08-16 | 0.47 | 0.44 | 0.49 | -0.10 | -17.54% | 39 | 5,904 | 12.77% |
| KO240920P00060000 | 2024-05-10 2:11PM EDT | 2024-09-20 | 0.72 | 0.68 | 0.72 | -0.10 | -12.20% | 36 | 2,434 | 12.99% |
| KO241115P00060000 | 2024-05-10 1:50PM EDT | 2024-11-15 | 1.07 | 1.00 | 1.08 | -0.14 | -11.57% | 14 | 518 | 13.36% |
| KO241220P00060000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 1.46 | 1.25 | 1.30 | 0.00 | - | 13 | 441 | 13.59% |
| KO250117P00060000 | 2024-05-10 2:44PM EDT | 2025-01-17 | 1.45 | 1.37 | 1.44 | -0.09 | -5.84% | 33 | 6,713 | 13.58% |
| KO250620P00060000 | 2024-05-10 3:12PM EDT | 2025-06-20 | 2.13 | 1.90 | 2.23 | -0.17 | -7.39% | 1 | 1,384 | 14.03% |
| KO260116P00060000 | 2024-05-10 12:58PM EDT | 2026-01-16 | 2.90 | 2.88 | 2.96 | -0.25 | -7.94% | 4 | 802 | 13.81% |
© 2024 Yahoo. All rights reserved.