UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.54 -1.09 (-1.32%) GOLD FUTURES
2,299.20 -58.50 (-2.48%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,077.56 -2,324.17 (-4.61%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 50.00 | 10.95 | 11.55 | 13.40 | 0.00 | - | 4 | 4 | 40.78% |
| KO240920C00052500 | 2024-04-11 1:32PM EDT | 52.50 | 7.75 | 9.35 | 11.00 | 0.00 | - | 10 | 142 | 35.57% |
| KO240920C00055000 | 2024-04-30 3:40PM EDT | 55.00 | 7.55 | 7.25 | 8.65 | +1.05 | +16.15% | 1 | 127 | 30.64% |
| KO240920C00057500 | 2024-04-30 12:50PM EDT | 57.50 | 5.50 | 5.35 | 5.65 | -0.15 | -2.65% | 10 | 137 | 20.44% |
| KO240920C00060000 | 2024-04-30 9:43AM EDT | 60.00 | 4.30 | 3.60 | 3.70 | +0.55 | +14.67% | 7 | 1,067 | 17.86% |
| KO240920C00062500 | 2024-04-30 3:40PM EDT | 62.50 | 2.06 | 2.09 | 2.13 | -0.23 | -10.04% | 134 | 1,353 | 15.92% |
| KO240920C00065000 | 2024-04-30 2:42PM EDT | 65.00 | 0.95 | 1.00 | 1.03 | -0.20 | -17.39% | 2,003 | 3,876 | 14.43% |
| KO240920C00067500 | 2024-04-30 2:57PM EDT | 67.50 | 0.38 | 0.41 | 0.43 | -0.08 | -17.39% | 14 | 193 | 13.62% |
| KO240920C00070000 | 2024-04-30 12:32PM EDT | 70.00 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 2 | 33 | 13.43% |
| KO240920C00075000 | 2024-04-18 11:25AM EDT | 75.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 40 | 14.06% |
| KO240920C00080000 | 2024-03-11 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920P00042500 | 2024-04-01 10:40AM EDT | 42.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | - | 5 | 26.76% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 45.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 13 | 23.93% |
| KO240920P00047500 | 2024-04-29 11:29AM EDT | 47.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 6 | 81 | 21.88% |
| KO240920P00050000 | 2024-04-29 2:27PM EDT | 50.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 10 | 98 | 19.92% |
| KO240920P00052500 | 2024-04-30 10:16AM EDT | 52.50 | 0.18 | 0.19 | 0.21 | -0.03 | -14.29% | 1 | 4,640 | 17.87% |
| KO240920P00055000 | 2024-04-30 2:53PM EDT | 55.00 | 0.40 | 0.36 | 0.38 | 0.00 | - | 19 | 1,794 | 16.26% |
| KO240920P00057500 | 2024-04-30 2:53PM EDT | 57.50 | 0.75 | 0.69 | 0.72 | +0.03 | +4.17% | 38 | 2,697 | 14.98% |
| KO240920P00060000 | 2024-04-30 2:53PM EDT | 60.00 | 1.40 | 1.30 | 1.33 | +0.08 | +6.06% | 61 | 2,498 | 13.76% |
| KO240920P00062500 | 2024-04-30 3:55PM EDT | 62.50 | 2.26 | 2.28 | 2.33 | -0.10 | -4.24% | 812 | 448 | 12.49% |
| KO240920P00065000 | 2024-04-24 1:06PM EDT | 65.00 | 4.25 | 3.75 | 3.85 | 0.00 | - | 332 | 344 | 11.29% |
| KO240920P00067500 | 2024-03-22 10:17AM EDT | 67.50 | 6.70 | 6.35 | 7.65 | 0.00 | - | 3 | 0 | 25.83% |
| KO240920P00070000 | 2024-04-17 9:57AM EDT | 70.00 | 11.68 | 6.65 | 8.80 | 0.00 | - | - | 0 | 18.75% |
© 2024 Yahoo. All rights reserved.