New Zealand markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.45-0.30 (-0.49%)
At close: 04:00PM EST
60.35 -0.10 (-0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO220128C000510002022-01-13 12:45PM EST51.009.909.309.600.00-1278.13%
KO220128C000520002022-01-14 11:06AM EST52.008.878.358.600.00-101051.56%
KO220128C000530002022-01-14 11:06AM EST53.007.877.257.650.00-101068.26%
KO220128C000540002022-01-14 1:31PM EST54.007.086.256.650.00-11460.74%
KO220128C000550002022-01-20 11:23AM EST55.005.915.305.60-0.42-6.64%13049.41%
KO220128C000555002022-01-21 10:50AM EST55.505.505.255.40+0.35+6.80%-059.77%
KO220128C000560002022-01-20 11:31AM EST56.005.404.354.650.00-214345.51%
KO220128C000565002022-01-18 3:33PM EST56.504.434.354.500.00--055.76%
KO220128C000570002022-01-21 12:57PM EST57.003.633.353.70-0.74-16.93%220440.53%
KO220128C000575002022-01-21 12:51PM EST57.503.232.873.20-0.26-7.45%4936.33%
KO220128C000580002022-01-21 3:02PM EST58.002.742.392.77-0.30-9.87%1465335.25%
KO220128C000585002022-01-21 1:34PM EST58.502.281.932.26-0.42-15.56%17830.27%
KO220128C000590002022-01-21 3:32PM EST59.001.701.581.76-0.19-10.05%931,32025.59%
KO220128C000600002022-01-21 3:59PM EST60.000.940.810.95-0.23-19.66%2,0513,68221.09%
KO220128C000610002022-01-21 3:56PM EST61.000.410.340.43-0.06-12.77%1,9563,39819.92%
KO220128C000620002022-01-21 3:59PM EST62.000.140.120.14-0.01-6.67%1,2231,52518.85%
KO220128C000630002022-01-21 3:28PM EST63.000.050.030.050.00-15777619.92%
KO220128C000640002022-01-21 1:22PM EST64.000.020.020.04+0.01+100.00%1549924.41%
KO220128C000650002022-01-20 12:47PM EST65.000.010.000.010.00-129723.83%
KO220128C000660002022-01-05 12:14PM EST66.000.040.000.010.00--628.13%
KO220128C000670002022-01-21 2:16PM EST67.000.020.000.03-0.01-33.33%16137.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO220128P000450002021-12-28 1:49PM EST45.000.080.000.010.00-303078.13%
KO220128P000480002022-01-04 3:35PM EST48.000.020.000.030.00--870.31%
KO220128P000490002022-01-05 3:02PM EST49.000.020.000.030.00-2364.06%
KO220128P000500002022-01-14 10:26AM EST50.000.020.000.030.00-93158.59%
KO220128P000510002022-01-14 2:02PM EST51.000.020.000.030.00-111753.13%
KO220128P000520002022-01-19 11:24AM EST52.000.020.000.030.00-110453.13%
KO220128P000530002022-01-21 1:46PM EST53.000.030.000.030.00-112446.88%
KO220128P000540002022-01-21 3:15PM EST54.000.020.010.060.00-13233846.48%
KO220128P000550002022-01-21 3:58PM EST55.000.030.030.05+0.01+50.00%9068039.06%
KO220128P000555002022-01-19 3:59PM EST55.500.040.000.000.00---12.50%
KO220128P000560002022-01-21 1:22PM EST56.000.050.040.05+0.02+66.67%689532.81%
KO220128P000565002022-01-20 9:40AM EST56.500.050.050.080.00-1232.81%
KO220128P000570002022-01-21 3:43PM EST57.000.070.070.08+0.03+75.00%3927629.49%
KO220128P000575002022-01-21 3:59PM EST57.500.090.090.11+0.02+28.57%301528.32%
KO220128P000580002022-01-21 3:52PM EST58.000.110.110.13+0.04+57.14%1091,20825.88%
KO220128P000585002022-01-21 3:48PM EST58.500.150.150.17+0.05+50.00%158424.02%
KO220128P000590002022-01-21 3:59PM EST59.000.220.200.23+0.09+69.23%2,0881,38722.41%
KO220128P000600002022-01-21 3:59PM EST60.000.430.430.47+0.14+48.28%1,7513,89420.17%
KO220128P000610002022-01-21 3:58PM EST61.000.880.890.98+0.18+25.71%1,6701,61719.97%
KO220128P000620002022-01-21 2:26PM EST62.001.701.541.73+0.50+41.67%25519220.61%
KO220128P000630002022-01-21 3:29PM EST63.002.602.442.71+0.82+46.07%61127.15%
KO220128P000640002022-01-04 10:08AM EST64.003.653.453.650.00-505429.98%
KO220128P000700002022-01-06 2:15PM EST70.009.259.359.850.00--054.69%