U.S. Markets close in 4 hrs 45 mins

The Coca-Cola Company (KO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.475+0.22 (+0.50%)
As of 11:15AM 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%3295.70%
KO170630C000415002017-06-02 11:45PM EDT41.503.034.304.450.00-1083.59%
KO170630C000430002017-06-14 2:51PM EDT43.002.372.342.410.00-220.00%
KO170630C000435002017-06-23 11:03AM EDT43.501.801.751.780.169.76%4460.00%
KO170630C000440002017-06-26 11:00AM EDT44.001.481.121.14-0.09-5.73%1180.00%
KO170630C000445002017-06-23 12:09PM EDT44.500.880.790.83-0.22-20.00%12280.00%
KO170630C000450002017-06-26 10:02AM EDT45.000.500.520.540.1128.21%1143,41010.74%
KO170630C000455002017-06-26 10:31AM EDT45.500.190.160.170.0646.15%863118.59%
KO170630C000460002017-06-22 3:55PM EDT46.000.030.020.03-0.04-57.14%661,1588.59%
KO170630C000465002017-06-23 12:56PM EDT46.500.010.000.02-0.06-85.71%115712.70%
KO170630C000470002017-06-14 10:28AM EDT47.000.020.000.020.00-202317.19%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170630P000390002017-06-09 11:53PM EDT39.000.020.000.020.00-10056.25%
KO170630P000405002017-06-02 11:45PM EDT40.500.060.010.030.00-5552.34%
KO170630P000410002017-06-09 11:53PM EDT41.000.030.010.040.00-4050.39%
KO170630P000415002017-06-14 2:37PM EDT41.500.020.010.030.00-2542.97%
KO170630P000420002017-06-15 10:38AM EDT42.000.020.010.030.00-132338.28%
KO170630P000425002017-06-19 12:02PM EDT42.500.020.010.03-0.02-50.00%311133.59%
KO170630P000430002017-06-19 10:32AM EDT43.000.020.010.03-0.06-75.00%14928.91%
KO170630P000435002017-06-22 1:48PM EDT43.500.030.010.030.02200.00%521723.83%
KO170630P000440002017-06-23 2:54PM EDT44.000.010.010.04-0.05-83.33%112620.31%
KO170630P000445002017-06-23 9:36AM EDT44.500.060.040.07-0.05-45.45%10822617.58%
KO170630P000450002017-06-26 10:33AM EDT45.000.070.080.09-0.07-50.00%2422712.40%
KO170630P000455002017-06-26 9:46AM EDT45.500.270.230.23-0.08-22.86%2411010.25%
KO170630P000460002017-06-26 10:07AM EDT46.000.610.630.64-0.16-20.78%1043314.45%
KO170630P000465002017-06-23 11:49AM EDT46.501.191.241.28-0.19-13.77%75229.88%
KO170630P000470002017-06-26 10:55AM EDT47.001.611.551.56-0.22-12.02%8519.53%
KO170630P000480002017-06-16 11:44PM EDT48.002.942.672.700.00-32043.36%