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
2,311.00 -19.80 (-0.85%) DOW
39,141.77 +29.61 (+0.08%) Bitcoin GBP
48,256.74 -982.11 (-1.99%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO261218C00032500 | 2024-06-24 1:29PM EDT | 32.50 | 33.00 | 29.60 | 33.45 | 0.00 | - | 1 | 11 | 39.78% |
| KO261218C00035000 | 2024-06-05 12:50PM EDT | 35.00 | 28.68 | 27.05 | 30.90 | 0.00 | - | - | 1 | 35.96% |
| KO261218C00040000 | 2024-06-20 12:23PM EDT | 40.00 | 23.20 | 22.60 | 25.50 | 0.00 | - | - | 5 | 27.45% |
| KO261218C00042500 | 2024-06-07 12:06PM EDT | 42.50 | 22.12 | 20.05 | 23.20 | 0.00 | - | 2 | 2 | 25.79% |
| KO261218C00045000 | 2024-06-24 9:50AM EDT | 45.00 | 20.10 | 20.10 | 20.80 | 0.00 | - | 5 | 16 | 23.61% |
| KO261218C00055000 | 2024-06-25 10:41AM EDT | 55.00 | 12.45 | 10.75 | 13.15 | 0.00 | - | 1 | 24 | 21.15% |
| KO261218C00057500 | 2024-06-25 12:03PM EDT | 57.50 | 10.85 | 11.00 | 11.40 | 0.00 | - | 3 | 5 | 20.36% |
| KO261218C00060000 | 2024-06-26 9:36AM EDT | 60.00 | 9.22 | 9.20 | 9.80 | -0.28 | -2.95% | 1 | 521 | 19.70% |
| KO261218C00062500 | 2024-06-20 11:26AM EDT | 62.50 | 7.10 | 7.90 | 8.30 | 0.00 | - | 1 | 18 | 19.03% |
| KO261218C00065000 | 2024-06-25 10:59AM EDT | 65.00 | 6.64 | 6.05 | 7.05 | 0.00 | - | 1 | 53 | 18.69% |
| KO261218C00067500 | 2024-06-24 11:06AM EDT | 67.50 | 5.56 | 3.00 | 5.85 | 0.00 | - | 6 | 54 | 18.16% |
| KO261218C00070000 | 2024-06-25 10:13AM EDT | 70.00 | 4.39 | 4.45 | 4.75 | 0.00 | - | 1 | 24 | 17.57% |
| KO261218C00072500 | 2024-06-12 3:47PM EDT | 72.50 | 3.09 | 3.40 | 3.90 | 0.00 | - | 3 | 5 | 17.31% |
| KO261218C00075000 | 2024-06-24 3:44PM EDT | 75.00 | 2.93 | 1.11 | 3.05 | 0.00 | - | 10 | 10 | 16.72% |
| KO261218C00080000 | 2024-06-24 10:40AM EDT | 80.00 | 1.75 | 1.51 | 1.92 | 0.00 | - | 1 | 1,004 | 16.24% |
| KO261218C00085000 | 2024-06-10 9:30AM EDT | 85.00 | 1.08 | 0.86 | 1.12 | 0.00 | - | 1 | 35 | 15.65% |
| KO261218C00090000 | 2024-06-26 10:12AM EDT | 90.00 | 0.56 | 0.48 | 0.66 | +0.08 | +16.67% | 1 | 5 | 15.38% |
| KO261218C00095000 | 2024-06-20 11:36AM EDT | 95.00 | 0.31 | 0.25 | 0.39 | 0.00 | - | - | 13 | 15.26% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO261218P00035000 | 2024-06-11 10:57AM EDT | 35.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 0 | 25.22% |
| KO261218P00040000 | 2024-06-20 9:34AM EDT | 40.00 | 0.59 | 0.00 | 0.62 | 0.00 | - | 5 | 6 | 21.34% |
| KO261218P00042500 | 2024-06-11 11:00AM EDT | 42.50 | 0.71 | 0.00 | 0.79 | 0.00 | - | - | 0 | 20.33% |
| KO261218P00045000 | 2024-06-11 11:00AM EDT | 45.00 | 0.90 | 0.00 | 1.21 | 0.00 | - | - | 0 | 20.54% |
| KO261218P00047500 | 2024-06-11 10:58AM EDT | 47.50 | 1.15 | 1.02 | 2.21 | 0.00 | - | 2 | 4 | 22.69% |
| KO261218P00050000 | 2024-06-12 10:16AM EDT | 50.00 | 1.60 | 0.00 | 1.90 | 0.00 | - | 3 | 26 | 18.85% |
| KO261218P00052500 | 2024-06-14 9:30AM EDT | 52.50 | 2.25 | 0.00 | 2.03 | 0.00 | - | - | 4 | 16.87% |
| KO261218P00055000 | 2024-06-25 10:17AM EDT | 55.00 | 2.37 | 0.00 | 2.47 | 0.00 | - | 2 | 18 | 15.87% |
| KO261218P00057500 | 2024-06-24 1:15PM EDT | 57.50 | 2.58 | 2.74 | 3.05 | 0.00 | - | 18 | 54 | 15.03% |
| KO261218P00060000 | 2024-06-18 12:03PM EDT | 60.00 | 3.90 | 2.98 | 3.70 | 0.00 | - | 1 | 15 | 14.06% |
| KO261218P00062500 | 2024-06-24 11:04AM EDT | 62.50 | 4.46 | 4.40 | 4.55 | 0.00 | - | 2 | 30 | 13.26% |
| KO261218P00065000 | 2024-06-12 11:12AM EDT | 65.00 | 5.90 | 5.10 | 5.55 | 0.00 | - | 5 | 13 | 12.42% |
| KO261218P00067500 | 2024-06-25 3:53PM EDT | 67.50 | 6.69 | 6.40 | 6.65 | 0.00 | - | 1 | 457 | 11.36% |
| KO261218P00070000 | 2024-06-07 11:41AM EDT | 70.00 | 7.90 | 7.65 | 8.20 | 0.00 | - | 100 | 100 | 10.90% |
| KO261218P00090000 | 2024-06-03 3:09PM EDT | 90.00 | 27.70 | 23.60 | 27.95 | 0.00 | - | 1 | 1 | 20.96% |
© 2024 Yahoo. All rights reserved.