U.S. Markets open in 5 hrs 58 mins

The Coca-Cola Company (KO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.18+0.28 (+0.64%)
At close: 4:02PM EDT
People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
35.00KO170526C000350009.020.000.000.000.00%1000.00%
40.00KO170526C000400002.502.723.300.000.00%220.00%
40.50KO170526C000405003.490.000.000.000.00%300.00%
41.00KO170526C000410002.962.892.920.4116.08%1170.00%
41.50KO170526C000415002.470.000.000.000.00%1000.00%
42.00KO170526C000420002.190.000.000.000.00%1500.00%
42.50KO170526C000425001.720.000.000.000.00%100.00%
43.00KO170526C000430001.210.000.000.000.00%2800.00%
43.50KO170526C000435000.730.000.000.000.00%9600.00%
44.00KO170526C000440000.320.000.000.000.00%31200.00%
44.50KO170526C000445000.070.000.000.000.00%24403.13%
45.00KO170526C000450000.020.000.000.000.00%12606.25%
45.50KO170526C000455000.010.000.020.000.00%304017.58%
46.00KO170526C000460000.010.000.030.000.00%1524.61%
46.50KO170526C000465000.050.000.020.000.00%1127.34%
47.00KO170526C000470000.010.000.020.000.00%21232.03%
48.50KO170526C000485000.010.000.020.000.00%1145.31%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
35.00KO170526P000350000.150.000.080.000.00%1010111.72%
37.50KO170526P000375000.030.000.020.000.00%146067.19%
38.00KO170526P000380000.040.000.020.000.00%1162.50%
39.00KO170526P000390000.030.000.030.000.00%28628656.25%
40.00KO170526P000400000.040.000.020.000.00%14015448.44%
40.50KO170526P000405000.050.000.020.000.00%59067942.97%
41.00KO170526P000410000.050.000.020.000.00%60461038.28%
41.50KO170526P000415000.020.000.03-0.04-66.67%1926935.55%
42.00KO170526P000420000.010.010.03-0.07-87.50%106,77229.69%
42.50KO170526P000425000.020.000.03-0.01-33.33%501,80924.22%
43.00KO170526P000430000.020.000.000.000.00%3306.25%
43.50KO170526P000435000.060.000.000.000.00%22106.25%
44.00KO170526P000440000.110.000.000.000.00%12701.56%
44.50KO170526P000445000.400.000.000.000.00%400.00%
45.00KO170526P000450000.941.101.140.000.00%123234.86%
45.50KO170526P000455001.310.000.000.000.00%2800.00%
46.00KO170526P000460001.912.102.130.000.00%14550.78%