UK Markets closed

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.05-0.01 (-0.02%)
At close: 4:00PM EDT
54.02 -0.03 (-0.06%)
After hours: 05:46PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO220121C000200002021-06-11 3:27PM EDT20.0035.9532.3536.200.00-341293.16%
KO220121C000225002021-03-11 4:48PM EDT22.5028.3528.2033.000.00-80128.03%
KO220121C000250002021-06-11 3:00PM EDT25.0030.9827.3031.350.00-14776.86%
KO220121C000275002021-03-11 4:52PM EDT27.5023.3523.3028.000.00-100103.08%
KO220121C000300002020-11-09 4:39PM EDT30.0023.200.000.000.00-200.00%
KO220121C000325002020-10-22 3:55PM EDT32.5018.310.000.000.00-500.00%
KO220121C000350002021-06-14 10:28AM EDT35.0020.3019.1519.250.00-34143.90%
KO220121C000375002021-06-15 11:02AM EDT37.5017.4816.6516.800.00-15839.75%
KO220121C000400002021-06-22 10:03AM EDT40.0014.6814.2514.650.00-281942.19%
KO220121C000425002021-06-23 1:42PM EDT42.5012.0311.6012.000.00-450732.81%
KO220121C000450002021-06-24 10:36AM EDT45.009.459.459.60-0.29-2.98%191728.47%
KO220121C000475002021-06-24 11:10AM EDT47.507.257.257.40-0.15-2.03%49,05126.22%
KO220121C000500002021-06-24 10:51AM EDT50.005.315.155.30-0.09-1.67%514,71223.46%
KO220121C000525002020-11-10 4:56PM EDT52.505.250.000.000.00-4,88500.00%
KO220121C000550002020-11-10 4:52PM EDT55.004.100.000.000.00-14800.78%
KO220121C000575002021-06-23 3:45PM EDT57.501.311.281.33-0.05-3.68%98,42821.02%
KO220121C000600002021-06-24 11:40AM EDT60.000.750.740.76-0.03-3.85%3,03418,99021.07%
KO220121C000625002020-11-10 3:31PM EDT62.501.600.000.000.00-8506.25%
KO220121C000650002020-11-10 4:32PM EDT65.001.230.000.000.00-4006.25%
KO220121C000675002021-06-24 9:33AM EDT67.500.160.150.18-0.03-15.79%15,33423.54%
KO220121C000700002021-06-23 2:30PM EDT70.000.120.080.130.00-128,39624.90%
KO220121C000750002020-11-10 1:42PM EDT75.000.290.000.000.00-3012.50%
KO220121C000800002021-06-23 10:23AM EDT80.000.060.050.070.00-56,39731.64%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO220121P000200002021-06-24 9:30AM EDT20.000.040.020.04+0.01+33.33%1002,90969.53%
KO220121P000225002021-06-09 9:30AM EDT22.500.030.010.060.00-147163.28%
KO220121P000250002021-06-24 9:30AM EDT25.000.070.030.080.00-1092759.38%
KO220121P000275002021-06-10 2:45PM EDT27.500.070.060.100.00-411355.47%
KO220121P000300002021-06-15 11:15AM EDT30.000.100.090.140.00-101,95451.86%
KO220121P000325002021-06-11 12:04PM EDT32.500.150.140.190.00-82,65749.81%
KO220121P000350002020-11-10 4:57PM EDT35.000.660.000.000.00-2012.50%
KO220121P000375002021-06-16 3:55PM EDT37.500.290.250.29+0.02+7.41%13,32441.07%
KO220121P000400002021-06-24 9:30AM EDT40.000.200.330.37-0.17-45.95%115,91237.16%
KO220121P000425002021-06-23 1:23PM EDT42.500.500.460.500.00-108,19333.81%
KO220121P000450002021-06-23 3:22PM EDT45.000.670.660.700.00-321,08930.81%
KO220121P000475002020-11-10 3:57PM EDT47.502.980.000.000.00-11706.25%
KO220121P000500002021-06-24 10:32AM EDT50.001.551.551.600.00-313,37426.84%
KO220121P000525002021-06-23 12:22PM EDT52.502.382.392.460.00-35,31325.77%
KO220121P000550002021-06-24 10:42AM EDT55.003.503.603.75-0.10-2.78%17,26025.79%
KO220121P000575002021-06-23 11:17AM EDT57.505.155.205.350.00-336225.95%
KO220121P000600002021-06-16 11:49AM EDT60.006.547.057.350.00-2126027.52%
KO220121P000625002021-06-22 12:17PM EDT62.508.859.409.550.00-136829.57%
KO220121P000650002021-05-10 10:33AM EDT65.0011.3510.3011.400.00-422125.59%
KO220121P000675002021-05-26 10:18AM EDT67.5014.0013.7514.250.00-5212434.38%
KO220121P000700002021-04-21 2:00PM EDT70.0016.5516.4017.200.00-104643.77%
KO220121P000750002020-09-02 1:53PM EDT75.0026.0526.7527.650.00-11398.28%
KO220121P000800002021-06-18 10:55AM EDT80.0026.5024.4028.250.00-136869.51%