KO - The Coca-Cola Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO171020C00037000 | 2017-09-15 11:46PM EDT | 37.00 | 0.09 | 9.45 | 10.10 | 0.00 | - | 1 | 0 | 141.02% |
| KO171020C00038500 | 2017-10-13 11:45PM EDT | 38.50 | 0.07 | 8.00 | 8.35 | 0.00 | - | 5 | 5 | 98.83% |
| KO171020C00040000 | 2017-10-04 11:23AM EDT | 40.00 | 0.05 | 6.60 | 6.75 | 0.00 | - | 1 | 3 | 82.03% |
| KO171020C00042000 | 2017-10-11 2:21PM EDT | 42.00 | 0.04 | 4.60 | 4.75 | 0.00 | - | 4 | 6 | 59.77% |
| KO171020C00042500 | 2017-10-09 9:44AM EDT | 42.50 | 0.02 | 4.10 | 4.25 | 0.00 | - | 3 | 5 | 54.30% |
| KO171020C00043000 | 2017-10-16 2:03PM EDT | 43.00 | 0.03 | 3.60 | 3.70 | 0.00 | - | 17 | 44 | 52.93% |
| KO171020C00043500 | 2017-10-12 11:37AM EDT | 43.50 | 0.02 | 3.10 | 3.25 | 0.00 | - | 10 | 53 | 53.32% |
| KO171020C00044000 | 2017-10-16 10:36AM EDT | 44.00 | 0.02 | 2.59 | 2.73 | 0.00 | - | 22 | 89 | 44.73% |
| KO171020C00044500 | 2017-10-16 2:56PM EDT | 44.50 | 0.02 | 2.09 | 2.17 | 0.00 | - | 47 | 132 | 30.86% |
| KO171020C00045000 | 2017-10-16 3:58PM EDT | 45.00 | 0.01 | 1.60 | 1.71 | 0.00 | - | 91 | 1,350 | 29.69% |
| KO171020C00045500 | 2017-10-16 3:53PM EDT | 45.50 | 0.01 | 1.12 | 1.17 | 0.00 | - | 119 | 1,552 | 19.14% |
| KO171020C00046000 | 2017-10-16 3:55PM EDT | 46.00 | 0.70 | 0.63 | 0.72 | +0.36 | +105.88% | 456 | 8,901 | 16.41% |
| KO171020C00046500 | 2017-10-16 3:33PM EDT | 46.50 | 0.30 | 0.23 | 0.28 | +0.19 | +172.73% | 417 | 914 | 11.04% |
| KO171020C00047000 | 2017-10-16 3:17PM EDT | 47.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 302 | 8,309 | 9.18% |
| KO171020C00047500 | 2017-10-05 9:32AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 108 | 12.31% |
| KO171020C00048000 | 2017-10-03 11:48AM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3,028 | 19.14% |
| KO171020C00049000 | 2017-09-13 12:46PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 48 | 173 | 28.91% |
| KO171020C00050000 | 2017-09-06 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 36 | 35.16% |
PutsforOctober 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO171020P00037000 | 2017-09-07 11:13AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 3,651 | 90.63% |
| KO171020P00038000 | 2017-09-27 9:42AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 73 | 75.00% |
| KO171020P00039000 | 2017-09-13 2:23PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 53 | 71.88% |
| KO171020P00040000 | 2017-09-26 10:10AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 67.19% |
| KO171020P00041000 | 2017-09-25 2:49PM EDT | 41.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 119 | 61.72% |
| KO171020P00041500 | 2017-10-04 12:12PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 44 | 53 | 52.34% |
| KO171020P00042000 | 2017-10-11 10:04AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,122 | 53.52% |
| KO171020P00042500 | 2017-10-04 12:11PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 70 | 760 | 45.31% |
| KO171020P00043000 | 2017-10-06 2:56PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 2,462 | 43.36% |
| KO171020P00043500 | 2017-10-06 12:38PM EDT | 43.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 1,958 | 38.28% |
| KO171020P00044000 | 2017-10-13 11:42AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,199 | 27.34% |
| KO171020P00044500 | 2017-10-13 1:41PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 566 | 22.66% |
| KO171020P00045000 | 2017-10-16 12:15PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 42 | 2,079 | 22.27% |
| KO171020P00045500 | 2017-10-16 11:23AM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 8 | 816 | 15.24% |
| KO171020P00046000 | 2017-10-16 1:55PM EDT | 46.00 | 0.03 | 0.02 | 0.06 | -0.11 | -78.57% | 123 | 2,239 | 13.48% |
| KO171020P00046500 | 2017-10-16 3:50PM EDT | 46.50 | 0.08 | 0.10 | 0.13 | -0.29 | -78.38% | 364 | 85 | 9.47% |
| KO171020P00047000 | 2017-10-16 2:10PM EDT | 47.00 | 0.32 | 0.37 | 0.43 | -0.46 | -58.97% | 96 | 308 | 9.18% |
| KO171020P00047500 | 2017-10-16 3:59PM EDT | 47.50 | 0.85 | 0.80 | 0.90 | -0.49 | -36.57% | 102 | 56 | 12.31% |
| KO171020P00048000 | 2017-10-16 2:53PM EDT | 48.00 | 0.01 | 1.30 | 1.40 | 0.00 | - | 15 | 36 | 17.58% |
| KO171020P00048500 | 2017-10-16 1:33PM EDT | 48.50 | 0.01 | 1.84 | 1.90 | 0.00 | - | 13 | 18 | 22.27% |
| KO171020P00049000 | 2017-09-27 10:05AM EDT | 49.00 | 0.03 | 2.31 | 2.41 | 0.00 | - | 2 | 43 | 28.91% |
| KO171020P00050000 | 2017-10-06 11:56PM EDT | 50.00 | 0.05 | 3.30 | 3.50 | 0.00 | - | 4 | 0 | 51.56% |
| KO171020P00052000 | 2017-10-13 11:46PM EDT | 52.00 | 0.06 | 5.30 | 5.50 | 0.00 | - | 15 | 15 | 50.78% |
