New Zealand markets close in 1 hour 19 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.03+0.53 (+0.82%)
At close: 04:00PM EDT
65.05 +0.02 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO220819C000300002022-06-15 2:57PM EDT30.0029.7032.3532.800.00--390.00%
KO220819C000325002022-08-15 3:59PM EDT32.5031.9032.4532.650.00-22296.88%
KO220819C000350002022-07-25 11:37AM EDT35.0027.3029.9030.150.00-10339.84%
KO220819C000400002022-07-11 10:22AM EDT40.0022.8223.5523.850.00-1110.00%
KO220819C000425002022-08-09 11:57AM EDT42.5020.7522.4022.650.00-13243.75%
KO220819C000450002022-08-01 1:46PM EDT45.0019.7519.8520.350.00-9395197.66%
KO220819C000475002022-08-16 3:34PM EDT47.5017.5017.4517.65+1.27+7.83%124143.75%
KO220819C000500002022-08-16 3:52PM EDT50.0015.1515.0015.15+0.87+6.09%15193137.50%
KO220819C000525002022-08-15 11:50AM EDT52.5011.8512.5012.650.00-1131114.84%
KO220819C000530002022-07-28 3:57PM EDT53.0011.1511.9512.150.00--198.44%
KO220819C000540002022-08-15 12:46PM EDT54.0010.4910.9511.150.00-11190.63%
KO220819C000550002022-08-16 1:32PM EDT55.0010.0510.0010.15+0.57+6.01%323392.97%
KO220819C000560002022-08-11 12:39PM EDT56.007.958.959.150.00-1375.00%
KO220819C000570002022-08-05 2:42PM EDT57.006.157.958.150.00-1167.19%
KO220819C000575002022-08-16 1:20PM EDT57.507.467.507.65+0.46+6.57%541071.88%
KO220819C000580002022-08-15 3:10PM EDT58.006.466.957.150.00-31959.38%
KO220819C000590002022-08-16 11:29AM EDT59.005.906.006.15+0.43+7.86%411258.98%
KO220819C000600002022-08-16 3:49PM EDT60.005.075.005.15+0.47+10.22%14815,47950.39%
KO220819C000610002022-08-16 3:05PM EDT61.004.104.004.15+0.64+18.50%938451.95%
KO220819C000620002022-08-16 3:37PM EDT62.003.073.003.15+0.53+20.87%1760941.80%
KO220819C000625002022-08-16 3:47PM EDT62.502.602.542.64+0.53+25.60%2208,41835.74%
KO220819C000630002022-08-16 3:39PM EDT63.002.082.032.15+0.49+30.82%4952,24931.25%
KO220819C000640002022-08-16 3:46PM EDT64.001.201.101.19+0.42+53.85%4654,37522.27%
KO220819C000650002022-08-16 3:59PM EDT65.000.380.360.41+0.13+52.00%11,99024,15116.80%
KO220819C000660002022-08-16 3:59PM EDT66.000.050.050.070.00-2,0725,67715.63%
KO220819C000670002022-08-16 3:43PM EDT67.000.030.020.03+0.01+50.00%3481,52420.70%
KO220819C000675002022-08-16 3:49PM EDT67.500.010.010.02-0.01-50.00%14717,60423.05%
KO220819C000680002022-08-16 2:49PM EDT68.000.010.000.020.00-2830426.56%
KO220819C000690002022-08-16 1:26PM EDT69.000.020.000.03+0.01+100.00%16835.94%
KO220819C000700002022-08-16 2:34PM EDT70.000.010.000.01-0.02-66.67%547,79835.94%
KO220819C000710002022-08-11 1:09PM EDT71.000.010.000.030.00-31150.00%
KO220819C000725002022-08-09 2:47PM EDT72.500.010.000.020.00-175651.56%
KO220819C000750002022-08-10 3:18PM EDT75.000.010.000.010.00-1135959.38%
KO220819C000800002022-08-10 3:18PM EDT80.000.010.000.010.00-2001,32484.38%
KO220819C000850002022-08-16 1:21PM EDT85.000.010.000.010.00-1217106.25%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO220819P000300002022-07-21 10:08AM EDT30.000.010.000.010.00-2141287.50%
KO220819P000325002022-06-22 9:34AM EDT32.500.040.000.000.00-836250.00%
KO220819P000350002022-07-27 11:44AM EDT35.000.010.000.030.00-1191259.38%
KO220819P000375002022-08-01 11:51AM EDT37.500.010.000.030.00-1228234.38%
KO220819P000400002022-08-01 3:49PM EDT40.000.010.000.010.00-16208187.50%
KO220819P000425002022-08-11 11:31AM EDT42.500.010.000.010.00-1506162.50%
KO220819P000450002022-08-08 11:27AM EDT45.000.010.000.010.00-5904143.75%
KO220819P000475002022-08-11 10:21AM EDT47.500.010.000.010.00-2376125.00%
KO220819P000500002022-08-15 10:05AM EDT50.000.010.000.010.00-13,259106.25%
KO220819P000525002022-08-16 2:45PM EDT52.500.010.000.010.00-573,78087.50%
KO220819P000530002022-08-04 9:39AM EDT53.000.040.000.030.00-40017395.31%
KO220819P000540002022-08-11 12:39PM EDT54.000.010.000.030.00-67987.50%
KO220819P000550002022-08-16 12:03PM EDT55.000.010.000.02-0.01-50.00%19,01275.00%
KO220819P000560002022-08-11 1:43PM EDT56.000.010.000.030.00-1825571.88%
KO220819P000570002022-08-11 3:02PM EDT57.000.020.000.030.00-15347364.06%
KO220819P000575002022-08-16 1:56PM EDT57.500.010.000.020.00-13,35657.81%
KO220819P000580002022-08-16 12:54PM EDT58.000.010.000.03-0.02-66.67%269057.03%
KO220819P000590002022-08-16 2:15PM EDT59.000.010.000.01-0.01-50.00%572,71346.88%
KO220819P000600002022-08-16 3:14PM EDT60.000.010.000.01-0.02-66.67%77320,09039.84%
KO220819P000610002022-08-16 3:54PM EDT61.000.010.010.03-0.03-75.00%1154,37638.67%
KO220819P000620002022-08-16 3:54PM EDT62.000.030.020.03-0.02-40.00%3112,63130.47%
KO220819P000625002022-08-16 3:00PM EDT62.500.040.030.04-0.02-33.33%3046,61227.74%
KO220819P000630002022-08-16 3:55PM EDT63.000.040.040.05-0.05-55.56%2513,19624.61%
KO220819P000640002022-08-16 3:59PM EDT64.000.080.080.11-0.18-69.23%1,3603,33119.24%
KO220819P000650002022-08-16 3:59PM EDT65.000.330.300.35-0.40-54.79%1,0601,43615.53%
KO220819P000660002022-08-16 3:52PM EDT66.000.950.951.08-0.60-38.71%8612618.26%
KO220819P000670002022-08-12 10:56AM EDT67.003.741.902.050.00-13726.37%
KO220819P000675002022-08-15 1:36PM EDT67.503.052.402.550.00-114431.06%
KO220819P000680002022-08-12 9:32AM EDT68.004.302.893.100.00-1040.23%
KO220819P000690002022-08-05 11:02AM EDT69.006.303.904.050.00-2043.95%
KO220819P000700002022-08-16 10:16AM EDT70.005.224.905.05-1.56-23.01%17117151.95%
KO220819P000725002022-08-02 12:16PM EDT72.508.457.407.550.00-1070.51%
KO220819P000750002022-08-12 10:00AM EDT75.0011.609.9010.050.00-27059.38%
KO220819P000800002022-07-22 12:33PM EDT80.0018.2014.9015.050.00-1084.38%
KO220819P000850002022-06-14 2:41PM EDT85.0025.8922.6523.000.00-10363.38%