U.S. Markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.67-0.19 (-0.41%)
At close: 4:00PM EDT
People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170825C000415002017-08-18 11:51PM EDT41.504.304.154.300.00-1055.66%
KO170825C000435002017-08-18 12:09PM EDT43.502.272.182.21-0.41-15.30%9625.00%
KO170825C000440002017-08-18 11:36AM EDT44.001.861.681.71-0.20-9.71%422220.31%
KO170825C000445002017-08-18 11:36AM EDT44.501.321.201.23-0.13-8.97%442517.38%
KO170825C000450002017-08-18 10:21AM EDT45.000.820.740.76-0.45-35.43%174613.77%
KO170825C000455002017-08-18 2:56PM EDT45.500.420.340.37-0.30-41.67%5821611.87%
KO170825C000460002017-08-18 3:47PM EDT46.000.140.100.12-0.08-36.36%17089910.74%
KO170825C000465002017-08-18 3:51PM EDT46.500.020.020.03-0.12-85.71%756010.94%
KO170825C000470002017-08-17 3:57PM EDT47.000.020.000.030.00-1651315.43%
KO170825C000475002017-08-18 11:51PM EDT47.500.020.000.020.00-252517.97%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170825P000380002017-07-28 11:51PM EDT38.000.030.000.030.00-3364.06%
KO170825P000400002017-08-18 11:25AM EDT40.000.010.000.02-0.39-97.50%1250.00%
KO170825P000425002017-08-15 10:38AM EDT42.500.010.000.030.00-11232.03%
KO170825P000430002017-07-26 12:47PM EDT43.000.060.020.080.00-11334.77%
KO170825P000435002017-08-17 12:02PM EDT43.500.020.010.030.00-303323.44%
KO170825P000440002017-08-17 12:55PM EDT44.000.010.010.030.00-111319.14%
KO170825P000445002017-08-18 11:14AM EDT44.500.050.020.04+0.03+150.00%17715.43%
KO170825P000450002017-08-18 2:25PM EDT45.000.050.060.08+0.01+25.00%622713.09%
KO170825P000455002017-08-18 3:22PM EDT45.500.160.160.18+0.02+14.29%9710010.99%
KO170825P000460002017-08-18 3:22PM EDT46.000.380.420.44+0.21+123.53%3910110.25%
KO170825P000465002017-08-18 3:04PM EDT46.500.750.830.86+0.08+11.94%4711710.94%
KO170825P000470002017-08-18 11:52PM EDT47.001.251.311.350.00-464614.06%
KO170825P000475002017-08-18 11:52PM EDT47.501.721.811.850.00-91217.97%
KO170825P000480002017-08-18 11:52PM EDT48.001.792.302.440.00-5532.42%