New Zealand markets open in 7 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.93+0.16 (+0.26%)
At close: 04:00PM EDT
62.00 +0.07 (+0.11%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240503C000450002024-04-22 10:21AM EDT2024-05-0315.0515.0517.200.00--9225.00%
KO240510C000450002024-04-02 10:42AM EDT2024-05-1016.0515.9517.200.00--0123.24%
KO240517C000450002024-04-16 11:10AM EDT2024-05-1713.4015.0019.050.00-257777.34%
KO240531C000450002024-04-17 12:25PM EDT2024-05-3113.6015.9017.450.00--181.64%
KO240621C000450002024-03-13 12:28PM EDT2024-06-2116.2912.8514.500.00-5370.00%
KO240816C000450002024-04-29 9:50AM EDT2024-08-1617.0016.8018.350.00-10959.08%
KO250117C000450002024-04-19 3:02PM EDT2025-01-1717.0417.3517.75+1.06+6.63%230431.79%
KO260116C000450002024-04-23 11:43AM EDT2026-01-1616.7817.1518.650.00-15526.26%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO240503P000450002024-04-10 1:51PM EDT2024-05-030.010.000.010.00--10125.00%
KO240517P000450002024-04-23 3:40PM EDT2024-05-170.030.001.270.00-26,671116.21%
KO240621P000450002024-04-25 11:26AM EDT2024-06-210.020.000.200.00-114,30250.78%
KO240719P000450002024-04-26 10:09AM EDT2024-07-190.010.001.270.00-430953.56%
KO240816P000450002024-04-30 3:22PM EDT2024-08-160.040.011.280.00-30040957.03%
KO240920P000450002024-04-24 12:48PM EDT2024-09-200.070.040.050.00-11324.22%
KO241115P000450002024-04-18 1:31PM EDT2024-11-150.190.070.090.00-11322.46%
KO241220P000450002024-04-10 1:04PM EDT2024-12-200.250.110.130.00-115922.07%
KO250117P000450002024-04-29 10:54AM EDT2025-01-170.180.150.160.00-27,27221.68%
KO250620P000450002024-05-01 9:30AM EDT2025-06-200.380.330.420.00-212021.14%
KO260116P000450002024-04-26 3:00PM EDT2026-01-160.670.610.670.00-129019.45%