Canada Markets closed

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.04+1.16 (+1.87%)
At close: 04:00PM EDT
63.00 -0.04 (-0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO220819C000450002022-01-04 3:11PM EDT45.0015.5715.8016.500.00-110.00%
KO220819C000500002022-01-04 2:19PM EDT50.0010.7211.0011.550.00-3100.00%
KO220819C000550002022-01-05 12:34PM EDT55.007.176.907.30+0.62+9.47%1160.00%
KO220819C000575002022-01-05 11:45AM EDT57.505.405.155.35+1.50+38.46%2130.00%
KO220819C000600002022-01-05 4:29PM EDT60.003.753.653.85+0.30+8.70%3512320.66%
KO220819C000625002022-01-05 4:58PM EDT62.502.502.502.85+0.69+38.12%565626.47%
KO220819C000650002022-01-05 3:12PM EDT65.001.691.631.78+0.17+11.18%668126.69%
KO220819C000675002022-01-05 10:33AM EDT67.501.001.001.16+0.05+5.26%16928.25%
KO220819C000700002022-01-05 3:49PM EDT70.000.670.640.78+0.10+17.54%12630.03%
KO220819C000750002022-01-04 10:51AM EDT75.000.190.250.350.00-2832.86%
KO220819C000800002021-12-31 12:21PM EDT80.000.190.000.300.00-101040.04%
KO220819C000850002022-01-05 1:22PM EDT85.000.080.020.67+0.01+14.29%2657.25%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO220819P000325002021-12-31 1:50PM EDT32.500.220.070.530.00-1199.22%
KO220819P000475002021-12-31 1:15PM EDT47.500.750.580.830.00-16160.40%
KO220819P000500002022-01-03 12:15PM EDT50.001.040.760.910.00-32454.83%
KO220819P000525002022-01-03 10:38AM EDT52.501.501.151.200.00-12252.44%
KO220819P000575002022-01-03 4:56PM EDT57.502.902.312.570.00-81350.46%
KO220819P000600002022-01-05 4:50PM EDT60.003.323.303.55-1.09-24.72%73250.39%
KO220819P000625002022-01-05 11:20AM EDT62.504.654.654.90-0.25-5.10%32851.95%