Advertisement
U.S. markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
61.18+0.15 (+0.25%)
At close: 04:00PM EDT
61.22 +0.04 (+0.07%)
After hours: 07:58PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO240405C000480002024-03-25 11:39AM EDT48.0012.3512.4515.500.00-355147.66%
KO240405C000490002024-03-21 9:50AM EDT49.0012.0011.8014.350.00--10143.95%
KO240405C000500002024-02-26 3:37PM EDT50.0010.8810.0512.000.00-10130.76%
KO240405C000530002024-03-11 9:58AM EDT53.006.857.859.000.00--071.68%
KO240405C000550002024-03-28 2:08PM EDT55.006.255.407.00+0.38+6.47%101085.55%
KO240405C000570002024-03-21 12:12PM EDT57.003.952.424.400.00-1941.21%
KO240405C000580002024-03-26 11:34AM EDT58.002.732.233.400.00-22833.89%
KO240405C000590002024-03-28 3:20PM EDT59.002.162.032.62+0.25+13.09%516934.86%
KO240405C000600002024-03-28 3:53PM EDT60.001.281.231.35+0.17+15.32%16397516.16%
KO240405C000610002024-03-28 3:59PM EDT61.000.510.450.48+0.07+15.91%6991,50010.65%
KO240405C000620002024-03-28 3:59PM EDT62.000.090.070.10+0.01+12.50%4342,06210.35%
KO240405C000630002024-03-28 3:31PM EDT63.000.020.010.020.00-1201,42411.72%
KO240405C000640002024-03-28 12:36PM EDT64.000.010.000.010.00-1090114.84%
KO240405C000650002024-03-28 9:30AM EDT65.000.020.000.02-0.03-60.00%11221.09%
KO240405C000660002024-03-28 11:08AM EDT66.000.010.000.75-0.01-50.00%14750.05%
KO240405C000670002024-03-11 9:39AM EDT67.000.010.001.040.00--2962.89%
KO240405C000680002024-03-11 9:40AM EDT68.000.070.000.060.00-2440.43%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO240405P000500002024-03-01 4:51PM EDT50.000.020.000.030.00-5557.81%
KO240405P000520002024-03-11 9:40AM EDT52.000.020.000.030.00-21052.73%
KO240405P000530002024-03-18 12:29PM EDT53.000.010.000.030.00-122247.27%
KO240405P000540002024-03-18 12:28PM EDT54.000.010.000.030.00-21042.19%
KO240405P000550002024-03-22 10:19AM EDT55.000.010.000.040.00-42138.67%
KO240405P000560002024-03-22 3:22PM EDT56.000.020.000.040.00-35933.01%
KO240405P000570002024-03-28 10:20AM EDT57.000.010.000.02-0.01-50.00%190024.22%
KO240405P000580002024-03-28 3:06PM EDT58.000.010.010.02-0.01-50.00%574819.14%
KO240405P000590002024-03-28 3:48PM EDT59.000.030.020.03-0.01-25.00%3739315.24%
KO240405P000600002024-03-28 3:52PM EDT60.000.060.050.06-0.03-33.33%6671,92511.23%
KO240405P000610002024-03-28 3:59PM EDT61.000.240.240.26-0.12-33.33%2,3501,9079.47%
KO240405P000620002024-03-28 3:44PM EDT62.000.890.860.92-0.21-19.09%1223810.35%
KO240405P000630002024-03-28 2:37PM EDT63.001.961.641.93-0.06-2.97%51017.87%
KO240405P000640002024-03-27 10:04AM EDT64.002.882.643.00+0.11+3.97%1227.83%
KO240405P000660002024-03-27 9:38AM EDT66.005.054.504.900.00-1133.01%