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
2,310.40 -20.40 (-0.88%) DOW
39,136.58 +24.42 (+0.06%) Bitcoin GBP
48,166.80 -1,164.04 (-2.36%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240726C00058000 | 2024-06-24 10:22AM EDT | 58.00 | 6.10 | 6.25 | 6.40 | 0.00 | - | 2 | 3 | 32.42% |
| KO240726C00059000 | 2024-06-25 11:19AM EDT | 59.00 | 4.97 | 5.25 | 5.35 | 0.00 | - | 4 | 6 | 27.34% |
| KO240726C00060000 | 2024-06-24 3:31PM EDT | 60.00 | 4.23 | 4.30 | 4.40 | 0.00 | - | 1 | 19 | 24.51% |
| KO240726C00061000 | 2024-06-26 1:32PM EDT | 61.00 | 3.42 | 3.35 | 3.45 | +0.07 | +2.09% | 11 | 59 | 21.31% |
| KO240726C00062000 | 2024-06-26 1:46PM EDT | 62.00 | 2.83 | 2.55 | 2.63 | +0.38 | +15.51% | 2 | 70 | 19.83% |
| KO240726C00063000 | 2024-06-26 1:32PM EDT | 63.00 | 1.78 | 1.77 | 1.85 | +0.09 | +5.33% | 27 | 773 | 17.90% |
| KO240726C00064000 | 2024-06-26 1:24PM EDT | 64.00 | 1.10 | 1.11 | 1.16 | +0.03 | +2.80% | 23 | 1,381 | 15.92% |
| KO240726C00065000 | 2024-06-26 2:21PM EDT | 65.00 | 0.64 | 0.59 | 0.64 | +0.06 | +10.34% | 40 | 440 | 14.48% |
| KO240726C00066000 | 2024-06-26 2:38PM EDT | 66.00 | 0.30 | 0.29 | 0.32 | +0.04 | +15.38% | 33 | 904 | 13.75% |
| KO240726C00067000 | 2024-06-26 1:38PM EDT | 67.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 35 | 70 | 13.23% |
| KO240726C00068000 | 2024-06-26 1:53PM EDT | 68.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 15 | 38 | 13.67% |
| KO240726C00069000 | 2024-06-25 1:14PM EDT | 69.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 68 | 15.14% |
| KO240726C00070000 | 2024-06-24 1:40PM EDT | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 13 | 16.70% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240726P00053000 | 2024-06-24 3:48PM EDT | 53.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 6 | 41 | 31.45% |
| KO240726P00054000 | 2024-06-26 12:43PM EDT | 54.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 200 | 91 | 28.71% |
| KO240726P00055000 | 2024-06-26 2:30PM EDT | 55.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 18 | 43 | 26.17% |
| KO240726P00056000 | 2024-06-24 3:25PM EDT | 56.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 6 | 10 | 25.10% |
| KO240726P00057000 | 2024-06-26 10:30AM EDT | 57.00 | 0.04 | 0.03 | 0.10 | -0.02 | -33.33% | 6 | 5 | 24.61% |
| KO240726P00058000 | 2024-06-25 3:30PM EDT | 58.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 8 | 25 | 20.61% |
| KO240726P00059000 | 2024-06-25 3:30PM EDT | 59.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 13 | 30 | 18.16% |
| KO240726P00060000 | 2024-06-26 11:15AM EDT | 60.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 6 | 190 | 16.21% |
| KO240726P00061000 | 2024-06-26 1:53PM EDT | 61.00 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 5 | 111 | 14.89% |
| KO240726P00062000 | 2024-06-26 12:43PM EDT | 62.00 | 0.32 | 0.30 | 0.33 | -0.02 | -5.88% | 5 | 95 | 13.97% |
| KO240726P00063000 | 2024-06-26 2:31PM EDT | 63.00 | 0.55 | 0.51 | 0.54 | -0.04 | -6.78% | 21 | 77 | 12.75% |
| KO240726P00064000 | 2024-06-26 12:05PM EDT | 64.00 | 0.88 | 0.85 | 0.89 | -0.13 | -12.87% | 10 | 29 | 11.62% |
| KO240726P00065000 | 2024-06-26 9:43AM EDT | 65.00 | 1.74 | 1.33 | 1.41 | +0.16 | +10.13% | 1 | 4 | 10.35% |
| KO240726P00066000 | 2024-06-17 1:04PM EDT | 66.00 | 3.28 | 1.95 | 2.13 | 0.00 | - | 8 | 7 | 8.59% |
© 2024 Yahoo. All rights reserved.