KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171222C000405002017-12-07 6:42PM EST40.505.905.255.350.00-440.00%
KO171222C000410002017-12-07 6:42PM EST41.005.404.754.850.00-110.00%
KO171222C000415002017-12-07 6:42PM EST41.504.904.254.350.00-11120.00%
KO171222C000420002017-12-08 11:58PM EST42.003.203.253.400.00-1500.00%
KO171222C000425002017-12-15 1:02PM EST42.503.653.603.75+0.20+5.80%11445.51%
KO171222C000430002017-12-12 10:17AM EST43.002.283.103.250.00-121540.43%
KO171222C000435002017-12-15 11:46PM EST43.502.662.662.720.00-33030.47%
KO171222C000440002017-12-15 2:55PM EST44.002.152.162.22-0.02-0.92%10222525.78%
KO171222C000445002017-12-15 11:46PM EST44.501.671.691.72+0.46+31.51%782220.70%
KO171222C000450002017-12-15 1:50PM EST45.001.121.201.24-0.09-7.44%11438017.97%
KO171222C000455002017-12-15 3:57PM EST45.500.700.730.78+0.01+1.45%16434515.24%
KO171222C000460002017-12-15 3:59PM EST46.000.360.340.41+0.03+9.09%13349214.16%
KO171222C000465002017-12-15 3:59PM EST46.500.110.110.140.00-20779012.31%
KO171222C000470002017-12-15 3:08PM EST47.000.030.020.04-0.01-25.00%5883812.50%
KO171222C000475002017-12-04 10:09AM EST47.500.110.070.13+0.06+120.00%1514025.39%
KO171222C000480002017-11-14 3:05PM EST48.000.220.010.050.00-262723.83%
KO171222C000485002017-11-21 3:23PM EST48.500.010.000.030.00-18025.39%
KO171222C000490002017-11-22 3:41PM EST49.000.010.000.030.00-3029.69%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171222P000405002017-12-04 11:58AM EST40.500.010.000.03-0.03-75.00%6652.34%
KO171222P000415002017-12-01 11:57PM EST41.500.040.010.040.00-1051.56%
KO171222P000420002017-12-04 2:07PM EST42.000.020.000.05-0.02-33.33%11048.83%
KO171222P000425002017-12-08 12:02PM EST42.500.030.010.04-0.04-57.14%44441.80%
KO171222P000430002017-12-14 12:14PM EST43.000.010.000.020.00-506032.81%
KO171222P000435002017-12-11 3:50PM EST43.500.030.000.020.00-112628.13%
KO171222P000440002017-12-15 10:11AM EST44.000.010.000.02-0.02-66.67%136023.83%
KO171222P000445002017-12-15 9:48AM EST44.500.020.010.03+0.01+100.00%115020.70%
KO171222P000450002017-12-15 3:17PM EST45.000.020.020.03-0.03-60.00%265,38615.82%
KO171222P000455002017-12-15 3:44PM EST45.500.060.040.09-0.07-53.85%6836715.24%
KO171222P000460002017-12-15 3:54PM EST46.000.180.150.22-0.04-18.18%17632514.16%
KO171222P000465002017-12-15 3:44PM EST46.500.460.400.44-0.06-11.54%5714811.82%
KO171222P000470002017-12-15 2:23PM EST47.000.850.810.89-0.07-7.61%447315.82%
KO171222P000475002017-12-15 3:43PM EST47.501.371.291.35-0.14-9.27%1002217.77%
KO171222P000480002017-12-15 3:53PM EST48.001.881.781.85+0.02+1.08%971322.66%
KO171222P000485002017-11-20 11:07AM EST48.503.292.853.050.00-1169.04%
KO171222P000510002017-12-15 11:46PM EST51.005.554.754.950.00-3362.11%