Stocks rangebound ahead of big earnings

Live at 3:55 p.m. ET

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

44.88-0.15 (-0.33%)

At close: 4:00PM EDT

44.89 0.01 (0.02%)
After hours: 4:03PM EDT

People also watch
PG JNJ PEP WMT XOM

In The Money

Show:ListStraddle

CallsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170728C00042000	2017-07-20 10:38AM EDT	42.00	2.87	3.00	3.10	0.00	-	6	12	50.59%
KO170728C00043000	2017-07-21 11:58PM EDT	43.00	1.88	2.05	2.08	0.00	-	5	5	39.84%
KO170728C00043500	2017-07-24 10:11AM EDT	43.50	1.52	1.49	1.50	-0.06	-3.80%	3	37	27.15%
KO170728C00044000	2017-07-24 3:11PM EDT	44.00	1.05	1.07	1.08	-0.11	-9.48%	114	261	25.39%
KO170728C00044500	2017-07-24 3:11PM EDT	44.50	0.68	0.70	0.71	-0.05	-6.85%	139	300	23.83%
KO170728C00045000	2017-07-24 3:06PM EDT	45.00	0.41	0.41	0.42	-0.07	-14.58%	106	971	22.75%
KO170728C00045500	2017-07-24 3:39PM EDT	45.50	0.22	0.21	0.22	-0.05	-18.52%	317	1,954	22.07%
KO170728C00046000	2017-07-24 2:30PM EDT	46.00	0.11	0.10	0.11	-0.02	-15.38%	213	2,209	22.27%
KO170728C00046500	2017-07-24 10:43AM EDT	46.50	0.05	0.04	0.05	-0.01	-16.67%	20	378	22.66%
KO170728C00047000	2017-07-24 1:38PM EDT	47.00	0.02	0.02	0.03	0.01	100.00%	8	44	24.61%
KO170728C00047500	2017-06-22 5:53PM EDT	47.50	0.12	0.03	0.07	0.00	-	1	1	34.77%

PutsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170728P00041000	2017-07-10 12:26PM EDT	41.00	0.02	0.00	0.03	0.00	-	1	9	42.97%
KO170728P00041500	2017-07-17 1:39PM EDT	41.50	0.03	0.00	0.02	0.00	-	2	3	35.16%
KO170728P00042000	2017-07-21 1:26PM EDT	42.00	0.01	0.00	0.03	0.00	-	402	1,500	33.20%
KO170728P00042500	2017-07-14 11:47PM EDT	42.50	0.09	0.03	0.06	0.00	-	50	50	33.01%
KO170728P00043000	2017-07-24 3:43PM EDT	43.00	0.04	0.03	0.04	0.00	-	16	81	24.81%
KO170728P00043500	2017-07-24 3:44PM EDT	43.50	0.08	0.07	0.08	-0.03	-27.27%	166	133	23.63%
KO170728P00044000	2017-07-24 3:08PM EDT	44.00	0.14	0.14	0.15	-0.02	-12.50%	390	384	22.27%
KO170728P00044500	2017-07-24 3:44PM EDT	44.50	0.27	0.27	0.28	0.02	8.00%	162	330	21.29%
KO170728P00045000	2017-07-24 3:39PM EDT	45.00	0.49	0.48	0.50	0.03	6.52%	57	477	20.80%
KO170728P00045500	2017-07-24 11:51AM EDT	45.50	0.80	0.79	0.79	0.04	5.26%	20	43	19.34%
KO170728P00046000	2017-07-21 3:24PM EDT	46.00	1.13	1.09	1.12	-0.04	-3.42%	55	19	6.25%
KO170728P00046500	2017-07-24 3:29PM EDT	46.50	1.61	1.60	1.62	0.05	3.21%	9	6	6.25%
KO170728P00047000	2017-07-24 3:49PM EDT	47.00	2.10	2.09	2.13	0.00	-	20	1	20.31%
KO170728P00049000	2017-06-22 5:53PM EDT	49.00	3.78	3.85	4.00	0.00	-	25	0	0.00%