U.S. Markets close in 3 hrs 42 mins

The Coca-Cola Company (KO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.91-0.41 (-0.91%)
As of 12:18PM EDT. Market open.
People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170630C000405002017-06-02 11:45PM EDT40.504.895.255.451.3638.53%32203.91%
KO170630C000415002017-06-02 11:45PM EDT41.503.034.304.450.00-10178.71%
KO170630C000430002017-06-28 10:51AM EDT43.002.411.931.950.00-242640.63%
KO170630C000435002017-06-29 11:12AM EDT43.501.431.471.49-0.36-20.11%79338.48%
KO170630C000440002017-06-29 10:53AM EDT44.000.960.930.94-0.48-33.33%18521.49%
KO170630C000445002017-06-29 11:58AM EDT44.500.480.470.49-0.40-45.45%167617.58%
KO170630C000450002017-06-29 11:37AM EDT45.000.210.120.13-0.22-51.16%713,27213.09%
KO170630C000455002017-06-29 11:43AM EDT45.500.020.010.02-0.06-75.00%13651313.67%
KO170630C000460002017-06-28 1:37PM EDT46.000.010.000.020.00-13894921.49%
KO170630C000465002017-06-23 12:56PM EDT46.500.010.000.02-0.06-85.71%115728.52%
KO170630C000470002017-06-14 10:28AM EDT47.000.020.000.020.00-202335.16%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170630P000390002017-06-09 11:53PM EDT39.000.020.000.020.00-10084.38%
KO170630P000405002017-06-02 11:45PM EDT40.500.060.010.030.00-5570.31%
KO170630P000410002017-06-09 11:53PM EDT41.000.030.010.040.00-4065.63%
KO170630P000415002017-06-14 2:37PM EDT41.500.020.010.030.00-2556.25%
KO170630P000420002017-06-15 10:38AM EDT42.000.020.010.030.00-132352.73%
KO170630P000425002017-06-19 12:02PM EDT42.500.020.010.03-0.02-50.00%311145.31%
KO170630P000430002017-06-19 10:32AM EDT43.000.020.010.03-0.06-75.00%14937.50%
KO170630P000435002017-06-22 1:48PM EDT43.500.030.010.030.02200.00%521729.30%
KO170630P000440002017-06-29 11:17AM EDT44.000.010.000.020.00-151,09318.75%
KO170630P000445002017-06-29 11:43AM EDT44.500.030.030.040.0150.00%4228313.09%
KO170630P000450002017-06-29 11:35AM EDT45.000.140.180.190.09180.00%16051710.35%
KO170630P000455002017-06-29 10:29AM EDT45.500.520.600.610.33173.68%2711312.89%
KO170630P000460002017-06-29 10:25AM EDT46.000.981.061.070.4275.00%264190.00%
KO170630P000465002017-06-29 10:29AM EDT46.501.491.551.560.3631.86%10480.00%
KO170630P000470002017-06-29 10:03AM EDT47.001.852.052.060.137.56%29200.00%
KO170630P000475002017-06-29 10:54AM EDT47.502.532.542.570.4219.91%1890.00%
KO170630P000480002017-06-16 11:44PM EDT48.002.942.672.700.00-3200.00%