New Zealand markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.13+0.25 (+0.42%)
At close: 04:00PM EDT
60.11 -0.02 (-0.03%)
Pre-market: 06:36AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240322C000480002024-02-14 1:12PM EDT48.0011.409.6014.000.00-10272.85%
KO240322C000490002024-03-11 10:05AM EDT49.0010.260.000.000.00-500.00%
KO240322C000530002024-02-23 12:01PM EDT53.007.700.000.000.00-200.00%
KO240322C000550002024-03-13 2:19PM EDT55.006.120.000.000.00-100.00%
KO240322C000560002024-03-18 12:54PM EDT56.004.420.000.00+0.47+11.90%400.00%
KO240322C000570002024-03-18 3:32PM EDT57.003.350.000.00-0.50-12.99%300.00%
KO240322C000580002024-03-18 3:32PM EDT58.002.250.000.00+0.41+22.28%8440.00%
KO240322C000590002024-03-18 3:40PM EDT59.001.260.000.00+0.32+34.04%651820.00%
KO240322C000600002024-03-18 3:58PM EDT60.000.420.000.00+0.04+10.53%1,94100.00%
KO240322C000610002024-03-18 3:56PM EDT61.000.080.000.000.00-5,16303.13%
KO240322C000620002024-03-18 3:56PM EDT62.000.010.000.00-0.01-50.00%5633,2776.25%
KO240322C000630002024-03-18 1:22PM EDT63.000.010.000.000.00-553,09612.50%
KO240322C000640002024-03-15 2:43PM EDT64.000.010.000.000.00-1012.50%
KO240322C000650002024-03-18 1:40PM EDT65.000.010.000.000.00-63,57725.00%
KO240322C000660002024-02-20 4:59PM EDT66.000.020.000.000.00-2025.00%
KO240322C000670002024-02-26 10:30AM EDT67.000.030.000.000.00-2025.00%
KO240322C000680002024-02-22 2:53PM EDT68.000.020.000.000.00-10025.00%
KO240322C000690002024-03-11 10:05AM EDT69.000.080.000.000.00-5025.00%
KO240322C000700002024-02-28 11:34AM EDT70.000.020.000.000.00--025.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240322P000510002024-02-28 11:34AM EDT51.000.030.000.000.00-14050.00%
KO240322P000520002024-03-07 10:58AM EDT52.000.020.000.000.00-1025.00%
KO240322P000530002024-03-06 4:39PM EDT53.000.020.000.000.00-12025.00%
KO240322P000540002024-03-11 11:19AM EDT54.000.020.000.000.00-2025.00%
KO240322P000550002024-03-18 1:40PM EDT55.000.020.000.00+0.01+100.00%1025.00%
KO240322P000560002024-03-15 12:24PM EDT56.000.010.000.000.00-40012.50%
KO240322P000570002024-03-18 1:18PM EDT57.000.010.000.00-0.01-50.00%121,10612.50%
KO240322P000580002024-03-18 3:41PM EDT58.000.010.000.00-0.03-75.00%9059812.50%
KO240322P000590002024-03-18 3:53PM EDT59.000.050.000.00-0.10-66.67%66606.25%
KO240322P000600002024-03-18 3:56PM EDT60.000.270.000.00-0.18-40.00%87300.78%
KO240322P000610002024-03-18 3:59PM EDT61.000.930.000.00-0.36-27.91%3811,1470.00%
KO240322P000620002024-03-18 11:24AM EDT62.001.730.000.00-0.35-16.83%400.00%
KO240322P000630002024-03-18 2:40PM EDT63.002.840.000.00+0.30+11.81%270.00%
KO240322P000640002024-03-12 3:45PM EDT64.003.850.000.000.00-1000.00%
KO240322P000650002024-03-18 3:01PM EDT65.004.850.000.00-1.05-17.80%86850.00%
KO240322P000690002024-03-11 9:57AM EDT69.009.700.000.000.00-100.00%
KO240322P000710002024-03-07 4:17PM EDT71.0012.070.000.000.00-1000.00%