New Zealand markets close in 2 hours 58 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.17+0.34 (+0.57%)
At close: 04:00PM EST
60.30 +0.13 (+0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO230210C000400002023-01-11 3:59PM EST40.0022.1620.1020.350.00--5182.81%
KO230210C000450002023-02-06 1:27PM EST45.0015.3015.1015.30-0.63-3.95%10124.22%
KO230210C000500002023-01-06 3:33PM EST50.0013.779.6510.550.00-55138.48%
KO230210C000530002023-02-02 11:59AM EST53.007.487.157.300.00--166.80%
KO230210C000540002023-01-19 9:33AM EST54.006.036.156.300.00--1058.59%
KO230210C000550002023-02-06 3:58PM EST55.005.185.155.30+0.61+13.35%12050.39%
KO230210C000560002023-01-30 9:30AM EST56.004.674.154.300.00--151.17%
KO230210C000570002023-02-06 10:26AM EST57.003.293.153.30-0.19-5.46%11141.50%
KO230210C000575002023-02-06 1:00PM EST57.502.682.662.85+0.41+18.06%39540.43%
KO230210C000580002023-02-06 11:50AM EST58.002.122.182.37+0.23+12.17%74936.33%
KO230210C000590002023-02-06 3:01PM EST59.001.311.301.41+0.22+20.18%5613326.86%
KO230210C000600002023-02-06 3:58PM EST60.000.600.580.63+0.14+30.43%1,6492,16221.58%
KO230210C000610002023-02-06 3:59PM EST61.000.170.160.19+0.02+13.33%2,1691,86619.73%
KO230210C000620002023-02-06 3:58PM EST62.000.040.030.05-0.01-20.00%1,1511,67320.70%
KO230210C000625002023-02-06 12:56PM EST62.500.030.010.030.00-981,14222.27%
KO230210C000630002023-02-06 3:52PM EST63.000.020.000.020.00-5551,55823.83%
KO230210C000640002023-02-06 3:25PM EST64.000.020.010.020.00-16888730.47%
KO230210C000650002023-02-06 3:58PM EST65.000.010.000.01-0.01-50.00%1042,38532.81%
KO230210C000660002023-02-06 9:49AM EST66.000.010.000.010.00-192539.06%
KO230210C000670002023-02-01 9:30AM EST67.000.020.000.010.00-27943.75%
KO230210C000680002023-01-23 2:02PM EST68.000.010.000.030.00-1952.34%
KO230210C000690002023-02-02 12:30PM EST69.000.020.000.030.00-51257.81%
KO230210C000700002023-01-17 10:08AM EST70.000.020.000.030.00--3062.50%
KO230210C000750002022-12-30 10:21AM EST75.000.040.000.040.00-16816889.06%
KO230210C000760002022-12-30 10:03AM EST76.000.030.000.150.00-578930113.67%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO230210P000350002023-02-03 2:43PM EST35.000.010.000.130.00-11240.63%
KO230210P000400002023-02-03 3:59PM EST40.000.010.000.010.00-8385137.50%
KO230210P000450002023-01-18 11:29AM EST45.000.020.000.010.00-45100.00%
KO230210P000500002023-01-27 12:58PM EST50.000.010.000.010.00-211265.63%
KO230210P000510002023-01-23 1:42PM EST51.000.020.000.020.00--1065.63%
KO230210P000520002023-02-06 9:56AM EST52.000.030.000.02+0.01+50.00%210358.59%
KO230210P000530002023-02-06 9:56AM EST53.000.010.000.02-0.01-50.00%42651.56%
KO230210P000540002023-02-06 9:30AM EST54.000.010.000.02-0.01-50.00%129549.22%
KO230210P000550002023-02-06 1:41PM EST55.000.010.010.02-0.03-75.00%6660142.19%
KO230210P000560002023-02-06 3:52PM EST56.000.020.010.02-0.03-60.00%23528735.16%
KO230210P000570002023-02-06 3:27PM EST57.000.030.020.04-0.05-62.50%3626731.25%
KO230210P000575002023-02-06 2:36PM EST57.500.030.020.04-0.06-66.67%9732127.34%
KO230210P000580002023-02-06 3:47PM EST58.000.050.050.06-0.09-64.29%25961225.39%
KO230210P000590002023-02-06 3:57PM EST59.000.130.120.15-0.14-51.85%6071,12421.97%
KO230210P000600002023-02-06 3:59PM EST60.000.390.370.40-0.24-38.10%7741,38119.14%
KO230210P000610002023-02-06 2:21PM EST61.000.920.931.01-0.40-30.30%6979019.24%
KO230210P000620002023-02-06 3:59PM EST62.001.951.751.94-0.37-15.95%1113025.78%
KO230210P000625002023-02-06 10:53AM EST62.502.252.252.45-0.72-24.24%174931.06%
KO230210P000630002023-02-06 1:13PM EST63.002.802.732.92-0.75-21.13%26428233.01%
KO230210P000640002023-02-02 9:30AM EST64.003.443.753.900.00-1138.67%
KO230210P000650002023-02-06 9:56AM EST65.004.894.754.90+0.44+9.89%1046.09%
KO230210P000660002023-01-12 12:31PM EST66.004.305.755.950.00-2059.57%
KO230210P000670002023-01-11 3:22PM EST67.004.906.756.900.00-1059.77%
KO230210P000680002023-02-03 12:53PM EST68.008.367.757.900.00-1166.41%
KO230210P000700002023-01-30 12:31PM EST70.009.159.759.900.00--178.91%