Canada markets closed

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.17+0.18 (+0.29%)
At close: 04:00PM EDT
62.23 +0.06 (+0.10%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:62.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO240510C000620002024-05-03 3:59PM EDT2024-05-100.540.500.52+0.06+12.50%1,5132,37312.50%
KO240517C000620002024-05-03 3:59PM EDT2024-05-170.750.700.73+0.10+15.38%4342,34513.23%
KO240524C000620002024-05-03 3:02PM EDT2024-05-240.900.860.93+0.02+2.27%571,88914.16%
KO240531C000620002024-05-03 3:40PM EDT2024-05-311.101.001.05+0.02+1.85%741,18514.04%
KO240607C000620002024-05-03 1:44PM EDT2024-06-071.241.141.24+0.11+9.73%4118415.04%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO240510P000620002024-05-03 3:58PM EDT2024-05-100.230.260.28-0.22-48.89%2,4952,70510.45%
KO240517P000620002024-05-03 3:59PM EDT2024-05-170.400.400.42-0.18-31.03%3861,86210.30%
KO240524P000620002024-05-03 3:49PM EDT2024-05-240.500.510.54-0.16-24.24%27826710.45%
KO240531P000620002024-05-03 3:52PM EDT2024-05-310.560.580.64-0.18-24.32%17332810.52%
KO240607P000620002024-05-03 3:59PM EDT2024-06-070.650.660.73-0.09-12.16%10916910.60%