U.S. Markets open in 8 hrs 51 mins

The Coca-Cola Company (KO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.41+0.38 (+0.84%)
At close: 4:00PM 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%
42.00KO170526C000420003.080.000.000.2810.00%200.00%
42.50KO170526C000425002.940.000.000.5623.53%2600.00%
43.00KO170526C000430002.460.000.000.6636.67%4500.00%
43.50KO170526C000435001.940.000.000.5337.59%7600.00%
44.00KO170526C000440001.430.000.000.4343.00%10500.00%
44.50KO170526C000445000.890.000.000.4289.36%8200.00%
45.00KO170526C000450000.410.000.000.28215.38%27700.00%
45.50KO170526C000455000.070.000.000.05250.00%44901.56%
46.00KO170526C000460000.010.000.030.000.00%1521.09%
46.50KO170526C000465000.050.000.020.000.00%1129.69%
47.00KO170526C000470000.090.000.000.08800.00%50025.00%
48.50KO170526C000485000.010.000.020.000.00%1160.94%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
35.00KO170526P000350000.150.000.080.000.00%1010245.31%
37.50KO170526P000375000.030.000.020.000.00%1460156.25%
38.00KO170526P000380000.040.000.020.000.00%11143.75%
39.00KO170526P000390000.030.000.030.000.00%286286132.81%
40.00KO170526P000400000.040.000.020.000.00%140154106.25%
40.50KO170526P000405000.050.000.020.000.00%59067996.88%
41.00KO170526P000410000.050.000.020.000.00%60461089.06%
41.50KO170526P000415000.020.000.03-0.04-66.67%1926984.38%
42.00KO170526P000420000.010.010.03-0.07-87.50%106,77278.13%
42.50KO170526P000425000.010.000.000.000.00%10025.00%
43.00KO170526P000430000.010.000.00-0.01-50.00%5025.00%
43.50KO170526P000435000.010.000.000.000.00%5025.00%
44.00KO170526P000440000.010.000.000.000.00%10012.50%
44.50KO170526P000445000.010.000.00-0.02-66.67%5012.50%
45.00KO170526P000450000.020.000.00-0.09-81.82%1,44606.25%
45.50KO170526P000455000.170.000.00-0.69-80.23%18400.00%
46.00KO170526P000460000.620.000.00-0.48-43.64%900.00%
46.50KO170526P000465001.120.000.000.000.00%900.00%
47.00KO170526P000470001.720.000.000.000.00%2200.00%