New Zealand markets open in 2 hours 57 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.18+0.77 (+1.22%)
As of 03:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240719C000450002024-07-05 10:29AM EDT45.0018.2019.0019.150.00-61740.00%
KO240719C000475002024-06-18 9:46AM EDT47.5015.4116.5517.750.00-11208.98%
KO240719C000500002024-06-13 2:52PM EDT50.0012.9012.2515.550.00-150251.76%
KO240719C000525002024-06-17 9:50AM EDT52.5010.1511.5511.650.00-36370.00%
KO240719C000540002024-07-11 9:44AM EDT54.008.9010.0510.150.00--40.00%
KO240719C000550002024-07-05 9:30AM EDT55.008.569.059.150.00-1110.00%
KO240719C000570002024-07-11 1:00PM EDT57.006.307.057.150.00--10.00%
KO240719C000575002024-07-15 2:25PM EDT57.506.356.556.700.00-26247.66%
KO240719C000580002024-07-11 9:48AM EDT58.004.956.056.150.00-130.00%
KO240719C000590002024-07-05 1:35PM EDT59.004.445.055.150.00-550.00%
KO240719C000600002024-07-16 2:41PM EDT60.004.124.054.15+0.22+5.64%212,5320.00%
KO240719C000610002024-07-12 3:30PM EDT61.002.693.053.15-0.38-12.38%1630.00%
KO240719C000620002024-07-16 11:11AM EDT62.002.002.092.19+0.15+8.11%221114.84%
KO240719C000625002024-07-16 2:41PM EDT62.501.641.611.66+0.36+28.12%1068,7770.00%
KO240719C000630002024-07-16 1:29PM EDT63.001.091.131.20+0.24+28.24%1121,47110.94%
KO240719C000640002024-07-16 2:43PM EDT64.000.400.380.42+0.22+122.22%8964,79911.91%
KO240719C000650002024-07-16 2:45PM EDT65.000.070.060.07+0.03+100.00%55013,70912.21%
KO240719C000660002024-07-16 2:44PM EDT66.000.020.010.030.00-571,13717.19%
KO240719C000670002024-07-16 11:54AM EDT67.000.010.000.010.00-422319.92%
KO240719C000675002024-07-16 1:32PM EDT67.500.010.000.010.00-91,91022.66%
KO240719C000680002024-07-12 2:46PM EDT68.000.020.000.030.00-32630.47%
KO240719C000690002024-07-15 10:02AM EDT69.000.010.000.010.00-10731.25%
KO240719C000700002024-07-15 10:30AM EDT70.000.020.000.010.00-147635.94%
KO240719C000710002024-07-05 3:59PM EDT71.000.010.000.150.00-17657.03%
KO240719C000720002024-07-02 1:52PM EDT72.000.010.000.150.00-19063.28%
KO240719C000725002024-07-05 9:30AM EDT72.500.020.000.020.00-155753.13%
KO240719C000740002024-06-24 11:41AM EDT74.000.030.000.150.00--175.00%
KO240719C000750002024-07-12 1:08PM EDT75.000.010.000.000.00-110325.00%
KO240719C000800002024-06-24 9:30AM EDT80.000.010.000.020.00--181.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240719P000400002024-05-07 3:50PM EDT40.000.010.000.150.00-33215.63%
KO240719P000425002024-03-21 1:33PM EDT42.500.020.010.120.00--30187.50%
KO240719P000450002024-04-26 10:09AM EDT45.000.010.001.980.00-4309292.19%
KO240719P000475002024-07-05 9:30AM EDT47.500.020.000.030.00-551117.19%
KO240719P000500002024-07-10 9:45AM EDT50.000.010.000.010.00-1012487.50%
KO240719P000510002024-07-09 10:02AM EDT51.000.010.000.050.00-1497.66%
KO240719P000520002024-07-15 1:47PM EDT52.000.010.000.030.00-3774884.38%
KO240719P000525002024-07-10 11:14AM EDT52.500.010.000.030.00-50766881.25%
KO240719P000530002024-07-15 1:05PM EDT53.000.020.000.03+0.01+100.00%212178.13%
KO240719P000540002024-07-15 1:47PM EDT54.000.020.000.010.00-367362.50%
KO240719P000550002024-07-16 12:57PM EDT55.000.010.000.01-0.01-50.00%22,56956.25%
KO240719P000560002024-07-10 10:25AM EDT56.000.030.000.010.00-6012150.00%
KO240719P000570002024-07-16 9:37AM EDT57.000.010.000.010.00-28525248.44%
KO240719P000575002024-07-16 9:30AM EDT57.500.020.000.03+0.01+100.00%63,76753.13%
KO240719P000580002024-07-16 10:24AM EDT58.000.010.000.03-0.01-50.00%20046749.22%
KO240719P000590002024-07-16 11:16AM EDT59.000.010.010.03-0.03-75.00%10525942.19%
KO240719P000600002024-07-16 1:00PM EDT60.000.010.010.03-0.02-66.67%394,46435.16%
KO240719P000610002024-07-16 11:48AM EDT61.000.030.020.03-0.04-57.14%6374627.74%
KO240719P000620002024-07-16 1:53PM EDT62.000.030.020.03-0.03-50.00%1522,15420.31%
KO240719P000625002024-07-16 1:40PM EDT62.500.050.030.05-0.08-61.54%866,67418.75%
KO240719P000630002024-07-16 2:41PM EDT63.000.070.060.07-0.16-72.73%4312,33715.92%
KO240719P000640002024-07-16 2:25PM EDT64.000.280.290.33-0.47-62.67%1,9183,15015.53%
KO240719P000650002024-07-16 2:10PM EDT65.000.970.961.02-0.56-36.60%2592219.04%
KO240719P000660002024-07-15 3:39PM EDT66.002.551.901.99+0.25+10.87%1128.03%
KO240719P000670002024-07-16 12:59PM EDT67.002.852.903.05-0.61-17.63%1841.02%
KO240719P000675002024-07-15 10:26AM EDT67.503.903.403.500.00-1442.19%
KO240719P000680002024-07-11 2:45PM EDT68.004.753.904.000.00-29346.48%
KO240719P000690002024-06-25 2:27PM EDT69.005.184.905.000.00--050.20%
KO240719P000700002024-07-15 10:26AM EDT70.006.405.906.000.00-4257.42%
KO240719P000720002024-07-05 3:59PM EDT72.008.257.908.000.00-9171.29%
KO240719P000725002024-07-02 3:44PM EDT72.509.408.408.500.00-3274.61%
KO240719P000750002024-07-02 3:44PM EDT75.0011.9010.9011.000.00-4390.23%
KO240719P000800002024-07-02 3:44PM EDT80.0016.9015.9016.000.00-54118.56%
KO240719P000900002024-06-27 3:41PM EDT90.0026.1225.7526.150.00-10167.19%