Send me a link:

*Text messaging rates may apply.

 Dow Down0.58% Nasdaq Down0.33%

The Coca-Cola Company (KO)

-NYSE
40.98 Up 0.01(0.03%) 10:24AM EDT - NYSE Real Time Price
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00KO150117C0002000021.60 0.0019.4522.65212
21.00KO150117C0002100019.50 0.0019.3020.5544
22.50KO150117C0002250019.70 0.0016.8519.0522
25.00KO150117C0002500015.85 0.0014.3516.55218
27.50KO150117C0002750014.26 0.0011.8515.151013
30.00KO150117C0003000010.90 0.0010.7511.4521,337
32.50KO150117C000325008.50 0.008.308.6021,082
35.00KO150117C000350006.15 0.005.956.102819,893
36.00KO150117C000360005.25 0.004.905.20236406
37.50KO150117C000375003.60 0.003.603.7020616,733
39.00KO150117C000390002.23 0.002.422.4871,451
40.00KO150117C000400001.83 0.001.761.8011551,362
41.00KO150117C000410001.25Down 0.061.211.25115,950
42.50KO150117C000425000.69 0.000.630.6985236,840
44.00KO150117C000440000.36 0.000.300.35214,700
45.00KO150117C000450000.20 0.000.180.23531,805
46.00KO150117C000460000.28 0.000.100.154597
47.50KO150117C000475000.10 0.000.050.08215,513
49.00KO150117C000490000.06 0.000.030.069132
50.00KO150117C000500000.03 0.000.020.05115,560
55.00KO150117C000550000.02 0.00N/A0.03203,118
60.00KO150117C000600000.02 0.000.010.031001,748
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00KO150117P000200000.03 0.00N/A0.0341,192
21.00KO150117P000210000.03 0.00N/A0.032463
22.50KO150117P000225000.04 0.00N/A0.04572,708
24.00KO150117P000240000.05 0.00N/A0.044040
25.00KO150117P000250000.04 0.000.010.055010,017
26.00KO150117P000260000.04 0.000.010.057272
27.50KO150117P000275000.05 0.000.040.06825,221
29.00KO150117P000290000.07 0.000.030.081515
30.00KO150117P000300000.08 0.000.060.09111,587
31.00KO150117P000310000.11 0.000.060.10712,167
32.50KO150117P000325000.10 0.000.100.13337,348
34.00KO150117P000340000.17 0.000.140.1820619
35.00KO150117P000350000.22 0.000.200.22243,148
36.00KO150117P000360000.33 0.000.280.3234,757
37.50KO150117P000375000.52 0.000.500.541541,238
39.00KO150117P000390000.88Down 0.030.880.91136,604
40.00KO150117P000400001.26 0.001.231.2889937,593
41.00KO150117P000410001.73 0.001.721.771052,487
42.50KO150117P000425002.63 0.002.682.7434,073
44.00KO150117P000440002.95 0.003.853.9512272
45.00KO150117P000450004.97 0.004.704.8012,597
46.00KO150117P000460005.60 0.005.655.7561103
47.50KO150117P000475005.90 0.007.007.300314
49.00KO150117P000490009.25 0.008.458.751010
50.00KO150117P000500008.60 0.009.459.8020011,540
55.00KO150117P0005500013.35 0.0014.2514.758148
60.00KO150117P0006000018.35 0.0017.9021.15193272
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.