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:67.50
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO240719C000675002024-07-11 3:00PM EDT2024-07-190.020.000.030.00-11,91423.24%
KO240816C000675002024-07-12 3:38PM EDT2024-08-160.160.120.15+0.05+45.45%1663,06714.84%
KO240920C000675002024-07-12 3:59PM EDT2024-09-200.340.340.37+0.03+9.68%616,69213.97%
KO241115C000675002024-07-12 3:39PM EDT2024-11-150.930.830.88+0.15+19.23%4194,08314.94%
KO241220C000675002024-07-12 10:38AM EDT2024-12-201.161.021.07+0.16+16.00%163,18414.55%
KO250117C000675002024-07-12 2:46PM EDT2025-01-171.411.251.50+0.23+19.49%1212,13016.09%
KO250221C000675002024-07-08 11:50AM EDT2025-02-211.461.601.750.00-52216.15%
KO250620C000675002024-07-12 3:19PM EDT2025-06-202.742.472.70+0.39+16.60%21,22817.12%
KO260116C000675002024-07-11 1:28PM EDT2026-01-163.632.804.000.00-833917.72%
KO261218C000675002024-07-09 2:13PM EDT2026-12-184.485.005.400.00-16617.52%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO240719P000675002024-07-11 1:20PM EDT2024-07-194.302.933.850.00-2525.59%
KO240816P000675002024-07-09 11:31AM EDT2024-08-164.702.894.300.00-3622.17%
KO240920P000675002024-07-12 3:48PM EDT2024-09-203.803.853.95-1.32-25.78%22610.55%
KO241115P000675002024-07-01 10:32AM EDT2024-11-154.203.154.200.00-959910.74%
KO241220P000675002024-07-10 9:39AM EDT2024-12-205.104.255.400.00-115018.10%
KO250117P000675002024-07-12 12:29PM EDT2025-01-174.404.354.50-0.31-6.58%33111.01%
KO250221P000675002024-07-11 12:10PM EDT2025-02-214.953.554.650.00-3911.05%
KO250620P000675002024-07-03 9:47AM EDT2025-06-205.205.005.750.00-11,10213.94%
KO260116P000675002024-07-01 11:42AM EDT2026-01-166.005.856.150.00-118012.34%
KO261218P000675002024-07-08 10:23AM EDT2026-12-187.145.707.100.00-5022812.22%