U.S. Markets closed

The Coca-Cola Company (KO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.39-0.02 (-0.04%)
At close: 4:02PM EDT
People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
38.00KO170602C000380005.655.505.650.000.00%2000.00%
40.50KO170602C000405003.153.353.500.000.00%110.00%
41.00KO170602C000410003.002.902.930.4517.65%110.00%
42.00KO170602C000420002.213.353.450.000.00%34236.52%
42.50KO170602C000425002.892.872.930.3413.33%11629.30%
43.00KO170602C000430002.412.372.43-0.04-1.63%3114625.20%
43.50KO170602C000435001.911.881.910.073.80%4219317.97%
44.00KO170602C000440001.401.381.41-0.07-4.76%181,11114.06%
44.50KO170602C000445000.950.910.93-0.04-4.04%16758011.72%
45.00KO170602C000450000.520.470.49-0.01-1.89%2,2982,1229.96%
45.50KO170602C000455000.180.160.18-0.04-18.18%1913159.18%
46.00KO170602C000460000.060.030.060.000.00%8725610.25%
46.50KO170602C000465000.020.000.020.000.00%69011.33%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
38.00KO170602P000380000.020.000.020.000.00%404054.69%
38.50KO170602P000385000.020.000.020.000.00%404051.56%
39.00KO170602P000390000.030.000.020.000.00%404052.34%
40.50KO170602P000405000.030.000.040.000.00%7846.09%
41.00KO170602P000410000.020.010.020.000.00%5637.11%
41.50KO170602P000415000.070.010.040.000.00%33037237.89%
42.00KO170602P000420000.070.030.050.000.00%4078335.16%
42.50KO170602P000425000.010.000.020.000.00%210925.78%
43.00KO170602P000430000.020.000.030.000.00%57323.83%
43.50KO170602P000435000.020.000.030.000.00%111319.53%
44.00KO170602P000440000.050.000.030.000.00%511515.24%
44.50KO170602P000445000.050.030.040.000.00%506511.72%
45.00KO170602P000450000.100.090.11-0.01-9.09%18942310.45%
45.50KO170602P000455000.290.280.300.000.00%119829.57%
46.00KO170602P000460000.660.640.670.000.00%661010.25%
46.50KO170602P000465001.131.111.140.000.00%391712.50%
47.00KO170602P000470001.711.611.630.000.00%6615.24%