KO - The Coca-Cola Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO230609C000400002023-05-17 9:54AM EDT40.0023.0521.0521.400.00--0146.09%
KO230609C000500002023-05-26 2:04PM EDT50.0010.2511.1011.400.00-101781.25%
KO230609C000520002023-05-17 11:15AM EDT52.0011.109.059.400.00--263.67%
KO230609C000540002023-06-01 12:56PM EDT54.006.007.057.450.00-2454.49%
KO230609C000550002023-06-02 3:53PM EDT55.006.336.056.40+1.18+22.91%4660.74%
KO230609C000570002023-06-02 2:40PM EDT57.004.304.104.35+1.24+40.52%428242.09%
KO230609C000580002023-06-02 10:45AM EDT58.003.103.153.40+0.86+38.39%332337.11%
KO230609C000590002023-06-02 3:31PM EDT59.002.312.182.34+0.97+72.39%9033725.98%
KO230609C000600002023-06-02 3:59PM EDT60.001.421.301.38+0.89+167.92%4581,05319.14%
KO230609C000610002023-06-02 3:59PM EDT61.000.580.530.56+0.45+346.15%4,3431,69214.11%
KO230609C000620002023-06-02 3:59PM EDT62.000.140.130.15+0.10+250.00%3,77892313.28%
KO230609C000625002023-06-02 3:59PM EDT62.500.070.060.07+0.05+250.00%96659613.48%
KO230609C000630002023-06-02 3:35PM EDT63.000.020.020.04-0.01-33.33%2291,02914.65%
KO230609C000640002023-06-02 2:12PM EDT64.000.020.000.03-0.01-33.33%61,60719.14%
KO230609C000650002023-06-02 1:46PM EDT65.000.010.000.040.00-141,24725.78%
KO230609C000660002023-06-02 9:30AM EDT66.000.010.000.010.00-101,25625.00%
KO230609C000670002023-05-22 1:08PM EDT67.000.010.000.040.00-55135.55%
KO230609C000680002023-05-30 9:30AM EDT68.000.020.000.010.00-101632.81%
KO230609C000690002023-05-18 1:55PM EDT69.000.080.000.130.00-202056.06%
KO230609C000700002023-05-02 10:54AM EDT70.000.030.000.030.00-101146.88%
KO230609C000750002023-04-27 12:04PM EDT75.000.010.000.090.00--6770.70%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO230609P000530002023-06-01 12:27PM EDT53.000.030.000.020.00-1647.66%
KO230609P000550002023-06-02 1:55PM EDT55.000.020.000.02-0.01-33.33%412836.72%
KO230609P000560002023-06-02 1:43PM EDT56.000.030.000.04-0.01-25.00%1220735.16%
KO230609P000570002023-06-02 3:59PM EDT57.000.010.010.03-0.05-83.33%458527.74%
KO230609P000580002023-06-02 3:50PM EDT58.000.030.030.04-0.05-62.50%23325923.24%
KO230609P000590002023-06-02 3:49PM EDT59.000.040.040.05-0.15-78.95%3434,45917.97%
KO230609P000600002023-06-02 3:59PM EDT60.000.100.090.11-0.35-77.78%5801,43614.45%
KO230609P000610002023-06-02 3:50PM EDT61.000.290.300.32-0.69-70.41%81228211.72%
KO230609P000620002023-06-02 3:42PM EDT62.000.900.810.94-1.01-52.88%16512811.23%
KO230609P000625002023-06-02 12:11PM EDT62.501.261.261.40-1.07-45.92%118412.89%
KO230609P000630002023-06-02 2:22PM EDT63.001.711.771.87-1.34-43.93%514513.67%
KO230609P000640002023-06-02 11:41AM EDT64.002.792.702.96-1.05-27.34%5526.56%
KO230609P000650002023-05-30 10:44AM EDT65.004.203.704.00-1.02-19.54%2135.45%
KO230609P000660002023-05-17 10:29AM EDT66.003.104.655.000.00-1041.70%
KO230609P000690002023-05-12 2:59PM EDT69.004.857.708.050.00--062.60%
KO230609P000710002023-05-10 12:08PM EDT71.007.779.6510.000.00--068.95%