U.S. Markets close in 1 hr 16 mins

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
38.00KO170602C000380005.657.308.400.000.00%2020138.09%
40.50KO170602C000405003.154.855.850.000.00%11101.76%
41.00KO170602C000410003.004.354.550.4517.65%1153.52%
42.00KO170602C000420002.213.353.450.000.00%34243.36%
42.50KO170602C000425002.892.872.930.3413.33%11634.77%
43.00KO170602C000430002.412.372.43-0.04-1.63%3114629.69%
43.50KO170602C000435001.911.881.910.073.80%4219321.09%
44.00KO170602C000440001.401.381.41-0.07-4.76%181,11116.41%
44.50KO170602C000445000.950.910.93-0.04-4.04%16758013.87%
45.00KO170602C000450000.520.470.49-0.01-1.89%2,2982,12211.72%
45.50KO170602C000455000.180.160.18-0.04-18.18%19131510.84%
46.00KO170602C000460000.060.030.060.000.00%8725612.11%
46.50KO170602C000465000.020.000.020.000.00%69013.48%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
38.00KO170602P000380000.020.000.010.000.00%404059.38%
38.50KO170602P000385000.020.000.010.000.00%404056.25%
39.00KO170602P000390000.030.000.010.000.00%404051.56%
40.50KO170602P000405000.030.000.020.000.00%7848.44%
41.00KO170602P000410000.020.000.020.000.00%5643.75%
41.50KO170602P000415000.070.000.010.000.00%33037235.94%
42.00KO170602P000420000.070.000.010.000.00%4078331.25%
42.50KO170602P000425000.010.000.020.000.00%210930.47%
43.00KO170602P000430000.020.000.030.000.00%57328.13%
43.50KO170602P000435000.020.000.030.000.00%111323.05%
44.00KO170602P000440000.050.000.030.000.00%511518.16%
44.50KO170602P000445000.050.030.040.000.00%506513.87%
45.00KO170602P000450000.100.090.11-0.01-9.09%18942312.31%
45.50KO170602P000455000.290.280.300.000.00%1198211.33%
46.00KO170602P000460000.660.640.670.000.00%661012.11%
46.50KO170602P000465001.131.111.140.000.00%391714.84%
47.00KO170602P000470001.711.611.630.000.00%6617.97%