UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.80 -0.03 (-0.04%) GOLD FUTURES
2,310.50 -20.30 (-0.87%) DOW
39,140.11 +27.95 (+0.07%) Bitcoin GBP
48,175.61 -1,153.71 (-2.34%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240705C00053000 | 2024-06-07 10:15AM EDT | 53.00 | 11.05 | 11.00 | 11.10 | 0.00 | - | 1 | 0 | 65.23% |
| KO240705C00057000 | 2024-05-28 10:57AM EDT | 57.00 | 4.93 | 7.00 | 7.15 | 0.00 | - | 3 | 0 | 51.17% |
| KO240705C00059000 | 2024-06-14 12:22PM EDT | 59.00 | 3.75 | 5.00 | 5.10 | 0.00 | - | - | 2 | 36.33% |
| KO240705C00060000 | 2024-06-25 9:45AM EDT | 60.00 | 3.90 | 4.00 | 4.15 | -0.15 | -3.70% | 4 | 13 | 33.11% |
| KO240705C00061000 | 2024-06-24 11:38AM EDT | 61.00 | 2.94 | 3.05 | 3.40 | 0.00 | - | 5 | 9 | 36.04% |
| KO240705C00062000 | 2024-06-25 3:17PM EDT | 62.00 | 1.95 | 2.07 | 2.17 | -0.05 | -2.50% | 4 | 275 | 21.00% |
| KO240705C00063000 | 2024-06-26 2:21PM EDT | 63.00 | 1.20 | 1.15 | 1.21 | -0.10 | -7.69% | 245 | 911 | 14.94% |
| KO240705C00064000 | 2024-06-26 2:49PM EDT | 64.00 | 0.47 | 0.45 | 0.47 | -0.14 | -23.33% | 296 | 1,558 | 11.77% |
| KO240705C00065000 | 2024-06-26 2:43PM EDT | 65.00 | 0.11 | 0.09 | 0.13 | -0.09 | -45.00% | 218 | 3,093 | 11.43% |
| KO240705C00066000 | 2024-06-26 11:10AM EDT | 66.00 | 0.01 | 0.02 | 0.04 | -0.03 | -75.00% | 22 | 240 | 12.70% |
| KO240705C00067000 | 2024-06-26 1:15PM EDT | 67.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 7 | 15.24% |
| KO240705C00068000 | 2024-06-25 12:36PM EDT | 68.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 134 | 20.31% |
| KO240705C00069000 | 2024-06-26 11:17AM EDT | 69.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 11 | 191 | 33.89% |
| KO240705C00070000 | 2024-06-24 9:54AM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 99 | 38.48% |
| KO240705C00071000 | 2024-06-12 9:38AM EDT | 71.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 41 | 135 | 42.97% |
| KO240705C00072000 | 2024-06-20 9:48AM EDT | 72.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 172 | 38.09% |
| KO240705C00074000 | 2024-06-07 3:45PM EDT | 74.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 17 | 17 | 55.47% |
| KO240705C00075000 | 2024-06-11 9:36AM EDT | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 126 | 51.95% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240705P00052000 | 2024-05-30 10:24AM EDT | 52.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 4 | 0 | 67.38% |
| KO240705P00053000 | 2024-06-12 10:08AM EDT | 53.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 68 | 62.11% |
| KO240705P00054000 | 2024-06-14 10:54AM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 52.34% |
| KO240705P00055000 | 2024-06-25 11:45AM EDT | 55.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 1 | 33 | 51.76% |
| KO240705P00056000 | 2024-06-18 12:11PM EDT | 56.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 44 | 53.81% |
| KO240705P00057000 | 2024-06-18 12:43PM EDT | 57.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 106 | 36.52% |
| KO240705P00058000 | 2024-06-24 12:17PM EDT | 58.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 1 | 60 | 43.07% |
| KO240705P00059000 | 2024-06-20 2:54PM EDT | 59.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 42 | 50 | 25.78% |
| KO240705P00060000 | 2024-06-25 2:42PM EDT | 60.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 89 | 22.46% |
| KO240705P00061000 | 2024-06-26 2:13PM EDT | 61.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 123 | 579 | 17.58% |
| KO240705P00062000 | 2024-06-26 11:27AM EDT | 62.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 24 | 584 | 13.87% |
| KO240705P00063000 | 2024-06-26 2:36PM EDT | 63.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 175 | 762 | 11.18% |
| KO240705P00064000 | 2024-06-26 2:44PM EDT | 64.00 | 0.43 | 0.40 | 0.42 | -0.06 | -12.24% | 303 | 260 | 9.28% |
| KO240705P00065000 | 2024-06-26 10:06AM EDT | 65.00 | 1.24 | 1.04 | 1.11 | +0.04 | +3.33% | 3 | 47 | 8.50% |
| KO240705P00066000 | 2024-06-12 10:09AM EDT | 66.00 | 3.33 | 1.87 | 2.10 | 0.00 | - | - | 2 | 13.09% |
| KO240705P00068000 | 2024-06-26 9:41AM EDT | 68.00 | 4.50 | 4.00 | 4.10 | -0.40 | -8.16% | 6 | 3 | 22.07% |
© 2024 Yahoo. All rights reserved.