Skip to Navigation
Skip to Market Summary
Skip to Main Content
Skip to Related Content

U.S. Markets closed

S&P 500
2,502.22
+1.62(+0.06%)
Dow 30
22,349.59
-9.64(-0.04%)

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

45.49+0.09 (+0.20%)

At close: 4:01PM EDT

People also watch
PG JNJ PEP WMT XOM

In The Money

Show:ListStraddle

CallsforSeptember 29, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170929C00042000	2017-09-22 11:45PM EDT	42.00	3.60	3.45	3.60	0.00	-	3	3	50.98%
KO170929C00043500	2017-09-22 11:45PM EDT	43.50	2.03	1.98	2.07	0.00	-	18	0	30.47%
KO170929C00044000	2017-09-22 11:45PM EDT	44.00	1.51	1.46	1.56	0.00	-	1	0	23.83%
KO170929C00044500	2017-09-22 9:56AM EDT	44.50	1.08	0.98	1.10	-0.66	-37.93%	6	11	20.90%
KO170929C00045000	2017-09-22 3:31PM EDT	45.00	0.58	0.55	0.62	-0.27	-31.76%	41	30	14.94%
KO170929C00045500	2017-09-22 3:22PM EDT	45.50	0.20	0.19	0.24	+0.01	+5.26%	91	45	11.52%
KO170929C00046000	2017-09-22 2:03PM EDT	46.00	0.04	0.04	0.07	-0.01	-20.00%	90	809	11.52%
KO170929C00046500	2017-09-21 1:45PM EDT	46.50	0.02	0.00	0.03	0.00	-	30	2,587	13.87%
KO170929C00047000	2017-09-20 12:54PM EDT	47.00	0.01	0.00	0.01	0.00	-	10	1,768	14.84%
KO170929C00047500	2017-09-13 3:36PM EDT	47.50	0.07	0.00	0.03	0.00	-	1	4	23.24%
KO170929C00048000	2017-08-18 11:51PM EDT	48.00	0.07	0.01	0.05	0.00	-	5	12	30.86%
KO170929C00049000	2017-09-15 11:46PM EDT	49.00	0.02	0.00	0.02	0.00	-	10	10	33.20%

PutsforSeptember 29, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170929P00039500	2017-08-25 11:56PM EDT	39.50	0.03	0.00	0.04	0.00	-	2	2	57.81%
KO170929P00040000	2017-09-01 11:52PM EDT	40.00	0.03	0.00	0.02	0.00	-	2	2	53.91%
KO170929P00041500	2017-08-25 11:56PM EDT	41.50	0.04	0.02	0.06	0.00	-	13	13	49.22%
KO170929P00043000	2017-08-23 2:28PM EDT	43.00	0.09	0.07	0.10	0.00	-	19	28	38.48%
KO170929P00043500	2017-08-30 11:53AM EDT	43.50	0.14	0.06	0.09	0.00	-	1	6	31.64%
KO170929P00044000	2017-09-22 3:27PM EDT	44.00	0.02	0.00	0.03	0.00	-	34	94	19.14%
KO170929P00044500	2017-09-22 9:58AM EDT	44.50	0.03	0.01	0.07	-0.01	-25.00%	5	348	17.77%
KO170929P00045000	2017-09-22 3:27PM EDT	45.00	0.07	0.05	0.08	-0.02	-22.22%	160	121	11.91%
KO170929P00045500	2017-09-22 3:46PM EDT	45.50	0.21	0.18	0.25	-0.04	-16.00%	77	1,534	11.52%
KO170929P00046000	2017-09-22 3:27PM EDT	46.00	0.55	0.50	0.59	+0.07	+14.58%	85	202	12.11%
KO170929P00046500	2017-09-22 10:19AM EDT	46.50	0.96	0.97	1.05	+0.48	+100.00%	5	15	14.84%
KO170929P00047000	2017-09-22 3:13PM EDT	47.00	1.58	1.46	1.54	+0.51	+47.66%	1	81	18.75%
KO170929P00048000	2017-09-22 11:46PM EDT	48.00	0.77	2.46	2.58	0.00	-	2	1	33.20%
KO170929P00050000	2017-09-22 11:46PM EDT	50.00	4.50	4.45	4.60	0.00	-	40	0	54.10%