Canada markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.63+0.01 (+0.02%)
At close: 04:00PM EDT
62.61 -0.02 (-0.03%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO240621C000275002023-12-11 2:49PM EDT27.5031.8031.2035.100.00-130.00%
KO240621C000300002024-06-07 11:54AM EDT30.0034.0331.7033.500.00-11589.45%
KO240621C000325002023-12-18 10:31AM EDT32.5026.6926.8030.050.00-1150.00%
KO240621C000350002024-03-13 11:13AM EDT35.0025.8024.0524.200.00-100.00%
KO240621C000375002024-06-13 3:19PM EDT37.5025.2523.2027.000.00-1000550.20%
KO240621C000400002024-06-13 3:44PM EDT40.0022.8521.1023.950.00-8901443.16%
KO240621C000425002024-06-13 3:19PM EDT42.5020.4018.6521.450.00-700397.07%
KO240621C000450002024-06-13 3:19PM EDT45.0017.8516.5518.850.00-800180.47%
KO240621C000475002024-06-14 11:50AM EDT47.5015.0113.6516.100.00-125280.47%
KO240621C000500002024-06-17 1:23PM EDT50.0012.6811.1513.800.00-10258.40%
KO240621C000510002024-06-04 10:16AM EDT51.0012.409.9012.550.00-10223.05%
KO240621C000520002024-06-14 10:00AM EDT52.0010.209.2511.650.00--0216.02%
KO240621C000525002024-06-17 9:48AM EDT52.509.958.8510.600.00-30161.91%
KO240621C000530002024-06-04 10:16AM EDT53.0010.409.3011.300.00-10173.54%
KO240621C000550002024-06-17 12:21PM EDT55.007.607.607.700.00-13666.41%
KO240621C000560002024-06-14 3:47PM EDT56.006.455.657.750.00-1072.27%
KO240621C000570002024-06-18 11:05AM EDT57.005.605.605.70-0.87-13.45%10050.78%
KO240621C000575002024-06-18 3:11PM EDT57.505.055.105.20-0.10-1.94%318958.20%
KO240621C000580002024-06-17 3:46PM EDT58.002.704.604.700.00-4053.52%
KO240621C000590002024-06-13 3:19PM EDT59.003.902.453.950.00-35167.19%
KO240621C000600002024-06-18 3:53PM EDT60.002.632.602.86-0.02-0.75%4938348.15%
KO240621C000610002024-06-18 11:11AM EDT61.001.691.621.72-0.07-3.98%32425.39%
KO240621C000620002024-06-18 3:49PM EDT62.000.660.690.93-0.20-23.26%4820824.81%
KO240621C000625002024-06-18 3:58PM EDT62.500.340.340.37-0.07-17.07%1,51211,05013.28%
KO240621C000630002024-06-18 3:49PM EDT63.000.110.100.12-0.06-35.29%7675,20911.62%
KO240621C000640002024-06-18 3:51PM EDT64.000.010.010.02-0.01-50.00%1,017014.84%
KO240621C000650002024-06-18 3:46PM EDT65.000.010.000.010.00-27317,96620.31%
KO240621C000660002024-06-18 2:36PM EDT66.000.010.000.010.00-3841427.34%
KO240621C000670002024-06-17 1:12PM EDT67.000.010.000.010.00-128534.38%
KO240621C000675002024-06-18 1:46PM EDT67.500.010.000.01-0.02-66.67%3005,35237.50%
KO240621C000680002024-06-12 9:30AM EDT68.000.010.000.010.00-46040.63%
KO240621C000690002024-06-17 11:57AM EDT69.000.010.000.150.00-3064.06%
KO240621C000700002024-06-11 1:21PM EDT70.000.020.000.010.00-85,56452.34%
KO240621C000710002024-06-07 10:28AM EDT71.000.100.000.150.00-2278.52%
KO240621C000720002024-06-10 10:31AM EDT72.000.150.000.150.00--185.55%
KO240621C000725002024-06-03 2:48PM EDT72.500.030.000.010.00-588262.50%
KO240621C000750002024-06-10 11:07AM EDT75.000.020.000.010.00-51,91475.00%
KO240621C000800002024-06-17 9:57AM EDT80.000.020.000.020.00-245,708103.13%
KO240621C000850002023-09-21 10:27AM EDT85.000.030.000.250.00-400643176.17%
KO240621C000900002024-06-10 9:30AM EDT90.000.010.000.010.00-1023137.50%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO240621P000275002024-02-06 3:42PM EDT27.500.010.000.030.00-419340.63%
KO240621P000300002024-04-15 2:14PM EDT30.000.010.000.140.00-12,918368.75%
KO240621P000325002023-08-17 11:43AM EDT32.500.040.000.150.00-68335.94%
KO240621P000350002024-01-11 4:10PM EDT35.000.010.010.130.00-191298.44%
KO240621P000375002024-05-20 3:43PM EDT37.500.010.000.350.00-25,010307.81%
KO240621P000400002024-04-01 1:31PM EDT40.000.010.000.030.00-100703193.75%
KO240621P000425002024-06-17 12:43PM EDT42.500.010.000.350.00-532,283242.19%
KO240621P000450002024-05-29 2:44PM EDT45.000.010.000.010.00-114,300131.25%
KO240621P000475002024-05-13 3:28PM EDT47.500.010.000.050.00-1105,166132.81%
KO240621P000500002024-06-14 9:40AM EDT50.000.010.000.010.00-30093.75%
KO240621P000525002024-06-14 9:30AM EDT52.500.210.000.100.00-4099.61%
KO240621P000530002024-05-24 3:14PM EDT53.000.020.000.000.00-400050.00%
KO240621P000540002024-06-12 12:33PM EDT54.000.010.000.010.00-4521362.50%
KO240621P000550002024-06-17 1:14PM EDT55.000.010.000.010.00-26056.25%
KO240621P000560002024-06-13 2:25PM EDT56.000.020.000.160.00-212774.22%
KO240621P000570002024-06-17 9:30AM EDT57.000.010.000.160.00-501,29664.65%
KO240621P000575002024-06-18 1:30PM EDT57.500.010.000.050.00-157,95954.30%
KO240621P000580002024-06-17 11:03AM EDT58.000.020.000.030.00-99045.31%
KO240621P000590002024-06-18 3:41PM EDT59.000.030.010.03+0.02+200.00%13036.72%
KO240621P000600002024-06-18 3:43PM EDT60.000.020.010.030.00-29028.13%
KO240621P000610002024-06-18 3:35PM EDT61.000.020.020.03-0.01-33.33%779019.14%
KO240621P000620002024-06-18 3:59PM EDT62.000.080.070.09-0.04-33.33%2572,47413.67%
KO240621P000625002024-06-18 3:52PM EDT62.500.260.190.20-0.01-3.70%471011.52%
KO240621P000630002024-06-18 3:28PM EDT63.000.530.440.50-0.03-5.36%7842,33012.21%
KO240621P000640002024-06-18 1:36PM EDT64.001.301.291.78-0.12-8.45%4041.11%
KO240621P000650002024-06-18 3:41PM EDT65.002.461.492.56+0.05+2.07%4375340.43%
KO240621P000660002024-06-18 10:17AM EDT66.003.302.773.45-0.25-7.04%36040.23%
KO240621P000670002024-06-18 2:46PM EDT67.004.303.354.45-0.05-1.15%11048.83%
KO240621P000675002024-06-18 2:46PM EDT67.504.904.804.95+0.05+1.03%21753.13%
KO240621P000680002024-06-18 2:46PM EDT68.005.304.355.45-0.05-0.93%2057.03%
KO240621P000690002024-05-31 11:27AM EDT69.007.255.206.450.00-9464.84%
KO240621P000700002024-06-18 2:45PM EDT70.007.405.907.45+0.05+0.68%1272.27%
KO240621P000710002024-05-28 1:08PM EDT71.009.757.208.450.00-3379.69%
KO240621P000720002024-06-17 2:55PM EDT72.009.428.809.450.00-5086.72%
KO240621P000725002024-06-17 2:59PM EDT72.509.958.909.950.00-10090.23%
KO240621P000730002024-06-10 10:34AM EDT73.009.708.3512.500.00-6087.50%
KO240621P000740002024-06-17 2:59PM EDT74.0011.3510.5013.000.00-95139.84%
KO240621P000750002024-06-14 3:15PM EDT75.0012.4010.9512.450.00-200106.64%
KO240621P000800002024-06-14 3:15PM EDT80.0017.4015.9517.450.00-600136.72%
KO240621P000850002024-04-23 3:59PM EDT85.0024.350.000.000.00-220.00%
KO240621P000900002023-09-13 11:36AM EDT90.0031.9036.5537.600.00-10768.16%