U.S. Markets closed

The Coca-Cola Company (KO)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
45.54-0.06 (-0.13%)
At close: 4:03PM EDT

45.52 -0.02 (-0.04%)
After hours: 7:38PM EDT

People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170825C000415002017-08-18 11:51PM EDT41.504.304.154.300.00-10103.91%
KO170825C000435002017-08-22 2:50PM EDT43.502.102.042.070.00-157338.67%
KO170825C000440002017-08-23 11:01AM EDT44.001.491.541.57-0.11-6.88%557730.86%
KO170825C000445002017-08-23 3:18PM EDT44.501.131.041.07+0.02+1.80%623622.66%
KO170825C000450002017-08-23 1:29PM EDT45.000.570.550.58-0.19-25.00%525115.43%
KO170825C000455002017-08-23 3:51PM EDT45.500.170.140.17-0.07-29.17%27233511.13%
KO170825C000460002017-08-23 1:59PM EDT46.000.020.010.03-0.01-33.33%4776012.50%
KO170825C000465002017-08-21 10:11AM EDT46.500.010.000.020.00-1057119.14%
KO170825C000470002017-08-17 3:57PM EDT47.000.020.000.030.00-1651328.91%
KO170825C000475002017-08-18 11:51PM EDT47.500.020.000.020.00-252533.20%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170825P000380002017-07-28 11:51PM EDT38.000.030.000.030.00-33109.38%
KO170825P000400002017-08-18 11:25AM EDT40.000.010.000.02-0.39-97.50%1278.13%
KO170825P000425002017-08-15 10:38AM EDT42.500.010.000.030.00-11253.91%
KO170825P000430002017-07-26 12:47PM EDT43.000.060.020.080.00-11351.56%
KO170825P000435002017-08-17 12:02PM EDT43.500.020.010.030.00-303339.06%
KO170825P000440002017-08-17 12:55PM EDT44.000.010.010.030.00-111330.86%
KO170825P000445002017-08-21 11:03AM EDT44.500.010.000.030.00-17822.66%
KO170825P000450002017-08-23 11:24AM EDT45.000.020.010.050.00-10034316.80%
KO170825P000455002017-08-23 3:28PM EDT45.500.080.100.12-0.02-20.00%1418910.35%
KO170825P000460002017-08-23 2:38PM EDT46.000.420.450.48+0.01+2.44%2016310.94%
KO170825P000465002017-08-23 1:26PM EDT46.500.980.940.97+0.10+11.36%1012816.41%
KO170825P000470002017-08-22 2:41PM EDT47.001.381.441.470.00-74323.44%
KO170825P000475002017-08-18 11:52PM EDT47.501.721.811.850.00-9120.00%
KO170825P000480002017-08-21 10:41AM EDT48.002.252.402.500.00-1645.31%