New Zealand markets close in 57 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.60-0.06 (-0.10%)
At close: 04:00PM EST
58.54 -0.06 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO231208C000350002023-12-05 10:41AM EST35.0023.6523.5523.90+23.65--0361.72%
KO231208C000400002023-11-28 9:30AM EST40.0018.6718.5018.700.00--050.00%
KO231208C000480002023-12-05 3:26PM EST48.0010.6010.5010.80+10.60--47137.50%
KO231208C000500002023-12-05 12:41PM EST50.008.758.408.700.00-88128.13%
KO231208C000510002023-12-01 2:19PM EST51.007.657.507.700.00-2050.00%
KO231208C000520002023-11-29 3:35PM EST52.006.156.556.700.00-205179.69%
KO231208C000530002023-11-29 3:19PM EST53.005.305.605.700.00-20076.95%
KO231208C000540002023-12-04 10:53AM EST54.004.854.604.700.00-4264.84%
KO231208C000550002023-12-06 10:37AM EST55.003.403.603.70-0.24-6.59%101453.13%
KO231208C000560002023-12-05 11:50AM EST56.002.812.612.730.00-49452.15%
KO231208C000570002023-12-06 1:44PM EST57.001.781.631.71+0.06+3.49%10710635.16%
KO231208C000580002023-12-06 3:44PM EST58.000.740.680.74-0.06-7.50%7601,98021.09%
KO231208C000590002023-12-06 3:57PM EST59.000.100.090.12-0.04-28.57%6193,49315.82%
KO231208C000600002023-12-06 3:17PM EST60.000.010.000.010.00-1111,49217.19%
KO231208C000610002023-12-06 9:30AM EST61.000.010.000.020.00-116630.47%
KO231208C000620002023-10-26 9:20AM EST62.000.120.000.080.00--053.13%
KO231208C000630002023-12-04 9:51AM EST63.000.030.000.080.00-5855.47%
KO231208C000690002023-12-05 12:36PM EST69.002.000.000.16+2.00--1121.88%
KO231208C000700002023-11-30 10:32AM EST70.000.010.000.100.00-250121.09%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO231208P000450002023-10-31 10:41AM EST45.000.030.000.010.00-11131.25%
KO231208P000480002023-12-01 10:56AM EST48.000.010.000.220.00-510157.81%
KO231208P000490002023-11-16 12:02PM EST49.000.020.000.220.00-7021144.14%
KO231208P000500002023-11-03 10:16AM EST50.000.050.000.030.00-1293.75%
KO231208P000510002023-11-22 11:32AM EST51.000.040.000.050.00-12090.63%
KO231208P000520002023-12-05 10:48AM EST52.000.010.000.420.00-130121.09%
KO231208P000530002023-11-28 1:25PM EST53.000.020.000.430.00-942107.03%
KO231208P000540002023-12-04 10:21AM EST54.000.010.000.010.00-1618050.00%
KO231208P000550002023-12-06 12:57PM EST55.000.010.000.01-0.01-50.00%133140.63%
KO231208P000560002023-12-06 3:19PM EST56.000.010.010.07-0.01-50.00%55542744.14%
KO231208P000570002023-12-06 2:49PM EST57.000.020.010.02+0.01+100.00%4646522.66%
KO231208P000580002023-12-06 3:24PM EST58.000.060.060.07-0.03-33.33%6062,91015.72%
KO231208P000590002023-12-06 3:52PM EST59.000.490.420.49-0.01-2.00%26479513.67%
KO231208P000600002023-12-06 10:11AM EST60.001.701.161.49+0.43+33.86%1629.30%
KO231208P000610002023-12-06 12:01PM EST61.002.472.232.54+0.05+2.07%4248.24%
KO231208P000630002023-12-04 11:02AM EST63.004.103.804.45+4.10--058.20%
KO231208P000750002023-12-01 11:25AM EST75.0016.6816.3016.450.00-10158.59%