KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171020C000370002017-09-15 11:46PM EDT37.009.669.209.550.00-10195.31%
KO171020C000385002017-10-13 11:45PM EDT38.507.057.858.050.00-55134.38%
KO171020C000400002017-10-17 10:10AM EDT40.006.406.356.500.00-1398.44%
KO171020C000420002017-10-18 9:36AM EDT42.004.354.354.50+0.25+6.10%2670.31%
KO171020C000425002017-10-09 9:44AM EDT42.502.913.854.000.00-3563.28%
KO171020C000430002017-10-16 2:03PM EDT43.003.703.353.500.00-174356.25%
KO171020C000435002017-10-12 11:37AM EDT43.502.562.862.990.00-105364.84%
KO171020C000440002017-10-17 11:06AM EDT44.002.362.392.430.00-27843.75%
KO171020C000445002017-10-17 10:57AM EDT44.501.861.891.930.00-814935.94%
KO171020C000450002017-10-18 2:15PM EDT45.001.501.391.43+0.14+10.29%71,30228.13%
KO171020C000455002017-10-18 3:44PM EDT45.500.960.890.97-0.02-2.04%111,52625.78%
KO171020C000460002017-10-18 3:45PM EDT46.000.480.420.45-0.05-9.43%4078,60313.67%
KO171020C000465002017-10-18 3:47PM EDT46.500.100.070.09-0.05-33.33%2411,1569.77%
KO171020C000470002017-10-18 10:06AM EDT47.000.010.000.01-0.02-66.67%18,16510.94%
KO171020C000475002017-10-05 9:32AM EDT47.500.010.000.020.00-1010820.70%
KO171020C000480002017-10-18 3:21PM EDT48.000.020.000.03+0.01+100.00%303,02830.47%
KO171020C000490002017-09-13 12:46PM EDT49.000.020.010.030.00-4817343.75%
KO171020C000500002017-09-06 1:06PM EDT50.000.010.000.020.00-43653.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171020P000370002017-09-07 11:13AM EDT37.000.010.000.020.00-203,651125.00%
KO171020P000380002017-09-27 9:42AM EDT38.000.010.000.010.00-2573106.25%
KO171020P000390002017-09-13 2:23PM EDT39.000.020.000.020.00-375399.22%
KO171020P000400002017-09-26 10:10AM EDT40.000.030.000.030.00-21792.19%
KO171020P000410002017-09-25 2:49PM EDT41.000.030.010.040.00-1011984.38%
KO171020P000415002017-10-04 12:12PM EDT41.500.010.000.030.00-445371.88%
KO171020P000420002017-10-11 10:04AM EDT42.000.010.000.030.00-141,12265.63%
KO171020P000425002017-10-04 12:11PM EDT42.500.020.000.020.00-7076054.69%
KO171020P000430002017-10-06 2:56PM EDT43.000.020.000.030.00-502,46251.56%
KO171020P000435002017-10-06 12:38PM EDT43.500.030.020.03+0.01+50.00%11,95850.78%
KO171020P000440002017-10-13 11:42AM EDT44.000.010.000.01-0.01-50.00%32,19935.94%
KO171020P000445002017-10-13 1:41PM EDT44.500.010.000.01-0.01-50.00%256629.69%
KO171020P000450002017-10-18 12:53PM EDT45.000.010.000.010.00-32,01222.66%
KO171020P000455002017-10-17 3:52PM EDT45.500.020.000.030.00-381119.92%
KO171020P000460002017-10-18 3:36PM EDT46.000.010.020.03-0.03-75.00%492,34911.33%
KO171020P000465002017-10-18 3:36PM EDT46.500.130.160.19-0.04-23.53%202169.77%
KO171020P000470002017-10-18 10:54AM EDT47.000.640.530.62+0.10+18.52%930013.28%
KO171020P000475002017-10-18 1:53PM EDT47.501.001.031.12-0.12-10.71%504220.70%
KO171020P000480002017-10-16 2:53PM EDT48.001.311.551.620.00-153427.74%
KO171020P000485002017-10-17 9:54AM EDT48.501.982.072.120.00-31834.38%
KO171020P000490002017-10-18 10:44AM EDT49.002.682.542.62-1.12-29.47%354340.63%
KO171020P000500002017-10-06 11:56PM EDT50.005.153.553.700.00-4054.69%
KO171020P000520002017-10-13 11:46PM EDT52.006.305.505.650.00-151587.50%