Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,114.88 +36.02 (+0.45%) Bitcoin USD
64,147.98 +658.16 (+1.04%) CMC Crypto 200
1,389.32 -7.22 (-0.52%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00070000 | 2024-04-24 2:20PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| KO240517C00070000 | 2024-04-09 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 12.50% |
| KO240621C00070000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,813 | 6.25% |
| KO240719C00070000 | 2024-04-25 2:57PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| KO240816C00070000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| KO240920C00070000 | 2024-04-25 9:47AM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO241115C00070000 | 2024-04-25 9:41AM EDT | 2024-11-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 3.13% |
| KO241220C00070000 | 2024-04-25 2:25PM EDT | 2024-12-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 3.13% |
| KO250117C00070000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 160 | 3,243 | 3.13% |
| KO250620C00070000 | 2024-04-25 3:11PM EDT | 2025-06-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| KO260116C00070000 | 2024-04-25 3:51PM EDT | 2026-01-16 | 2.62 | 0.00 | 0.00 | 0.00 | - | 11 | 826 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00070000 | 2024-04-17 2:15PM EDT | 2024-05-03 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 2024-05-10 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240517P00070000 | 2024-04-24 2:15PM EDT | 2024-05-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| KO240621P00070000 | 2024-04-25 9:40AM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KO240719P00070000 | 2024-04-04 3:41PM EDT | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 2024-08-16 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 31.45% |
| KO240920P00070000 | 2024-04-17 9:57AM EDT | 2024-09-20 | 11.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO250117P00070000 | 2024-03-26 3:15PM EDT | 2025-01-17 | 9.40 | 8.15 | 8.80 | 0.00 | - | 410 | 107 | 13.59% |
| KO250620P00070000 | 2024-04-22 9:52AM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 86 | 86 | 0.00% |
| KO260116P00070000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.