Canada markets closed

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.70+0.60 (+0.95%)
At close: 04:00PM EDT
63.61 -0.09 (-0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:52.50
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO240719C000525002024-06-17 9:50AM EDT2024-07-1910.1510.0012.750.00-363788.67%
KO240816C000525002024-07-12 1:28PM EDT2024-08-1611.809.6512.60+1.30+12.38%315172.61%
KO240920C000525002024-06-20 10:27AM EDT2024-09-2010.8810.3012.850.00-114454.86%
KO241115C000525002024-06-24 12:59PM EDT2024-11-1512.1011.5512.000.00-108431.28%
KO241220C000525002024-07-12 10:45AM EDT2024-12-2012.0011.4013.65+1.26+11.73%52543.08%
KO250117C000525002024-07-11 11:57AM EDT2025-01-1711.7011.6512.200.00-11,47627.55%
KO250620C000525002024-07-12 1:15PM EDT2025-06-2012.8010.9513.90-0.40-3.03%529630.91%
KO260116C000525002024-07-01 12:09PM EDT2026-01-1613.2913.2013.500.00-138722.55%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO240719P000525002024-07-10 11:14AM EDT2024-07-190.010.000.080.00-50766867.97%
KO240816P000525002024-07-12 11:36AM EDT2024-08-160.030.010.21-0.06-66.67%20058741.31%
KO240920P000525002024-06-24 3:49PM EDT2024-09-200.070.030.150.00-34,61027.15%
KO241115P000525002024-07-10 3:41PM EDT2024-11-150.180.050.790.00-4733431.18%
KO241220P000525002024-07-10 3:40PM EDT2024-12-200.260.170.200.00-344319.04%
KO250117P000525002024-07-12 10:43AM EDT2025-01-170.250.230.27-0.05-16.67%65,47618.82%
KO250620P000525002024-07-10 11:02AM EDT2025-06-200.770.590.680.00-21,56318.01%
KO260116P000525002024-07-09 12:51PM EDT2026-01-161.361.111.320.00-802,50117.87%
KO261218P000525002024-07-01 2:49PM EDT2026-12-182.130.002.670.00-2619.12%