Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,011.75 +707.69 (+1.12%) CMC Crypto 200
1,379.74 +67.12 (+5.12%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:67.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419C00067500 | 2024-04-09 9:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 806 | 90.63% |
| KO240517C00067500 | 2024-04-15 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,245 | 18.36% |
| KO240621C00067500 | 2024-04-19 10:01AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 5,525 | 14.45% |
| KO240719C00067500 | 2024-04-18 12:36PM EDT | 2024-07-19 | 0.05 | 0.06 | 0.08 | 0.00 | - | 1 | 94 | 14.31% |
| KO240816C00067500 | 2024-04-19 12:08PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.17 | +0.04 | +36.36% | 1 | 885 | 14.70% |
| KO240920C00067500 | 2024-04-19 10:46AM EDT | 2024-09-20 | 0.24 | 0.25 | 0.27 | +0.07 | +41.18% | 2 | 193 | 14.50% |
| KO241115C00067500 | 2024-04-17 2:46PM EDT | 2024-11-15 | 0.38 | 0.51 | 0.55 | 0.00 | - | 1 | 25 | 15.31% |
| KO241220C00067500 | 2024-04-16 11:41AM EDT | 2024-12-20 | 0.45 | 0.64 | 0.67 | 0.00 | - | 1 | 52 | 15.16% |
| KO250117C00067500 | 2024-04-18 11:26AM EDT | 2025-01-17 | 0.72 | 0.76 | 0.80 | +0.11 | +18.03% | 2 | 9,715 | 15.30% |
| KO250620C00067500 | 2024-04-19 12:32PM EDT | 2025-06-20 | 1.58 | 1.54 | 1.61 | +0.42 | +36.21% | 22 | 350 | 16.33% |
| KO260116C00067500 | 2024-04-15 1:03PM EDT | 2026-01-16 | 2.15 | 2.55 | 2.68 | 0.00 | - | 3 | 220 | 17.24% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00067500 | 2024-04-18 3:26PM EDT | 2024-05-17 | 8.65 | 7.80 | 7.95 | 0.00 | - | 1 | 1 | 27.93% |
| KO240621P00067500 | 2024-02-28 1:50PM EDT | 2024-06-21 | 7.68 | 5.25 | 8.00 | 0.00 | - | 4 | 4 | 20.26% |
| KO240816P00067500 | 2024-03-08 2:30PM EDT | 2024-08-16 | 8.25 | 6.05 | 8.40 | 0.00 | - | 3 | 0 | 20.63% |
| KO240920P00067500 | 2024-03-22 10:17AM EDT | 2024-09-20 | 6.70 | 7.75 | 7.90 | 0.00 | - | 3 | 0 | 10.94% |
| KO241220P00067500 | 2024-03-28 12:57PM EDT | 2024-12-20 | 6.50 | 7.85 | 8.55 | 0.00 | - | 1 | 1 | 15.61% |
| KO250117P00067500 | 2024-04-16 9:53AM EDT | 2025-01-17 | 9.20 | 7.90 | 8.05 | 0.00 | - | 3 | 6 | 10.45% |
| KO250620P00067500 | 2024-04-18 10:36AM EDT | 2025-06-20 | 8.92 | 8.15 | 8.30 | 0.00 | - | 3 | 1,100 | 10.30% |
| KO260116P00067500 | 2024-02-20 11:46AM EDT | 2026-01-16 | 8.05 | 7.55 | 8.80 | 0.00 | - | 8 | 10 | 10.85% |
© 2024 Yahoo. All rights reserved.