U.S. Markets open in 1 hr 13 mins

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.12+0.38 (+0.83%)
At close: 4:01PM EDT

46.07 -0.05 (-0.11%)
Pre-Market: 7:07AM EDT

People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170728C000420002017-07-25 1:50PM EDT42.003.173.904.400.00-6897.66%
KO170728C000430002017-07-27 2:35PM EDT43.002.960.000.000.00-41300.00%
KO170728C000435002017-07-27 10:18AM EDT43.502.510.000.000.00-10910.00%
KO170728C000440002017-07-27 3:48PM EDT44.002.090.000.000.00-874870.00%
KO170728C000445002017-07-27 3:26PM EDT44.501.540.000.000.00-1633940.00%
KO170728C000450002017-07-27 3:58PM EDT45.001.100.000.000.00-3769670.00%
KO170728C000455002017-07-27 3:48PM EDT45.500.600.000.000.00-4564,2250.00%
KO170728C000460002017-07-27 3:59PM EDT46.000.190.000.000.00-2,0212,7960.00%
KO170728C000465002017-07-27 2:10PM EDT46.500.010.000.000.00-1215646.25%
KO170728C000470002017-07-27 9:44AM EDT47.000.010.000.000.00-29812.50%
KO170728C000475002017-07-26 9:39AM EDT47.500.010.000.020.00-2235.16%
KO170728C000480002017-07-28 7:51AM EDT48.000.010.000.020.00-3344.53%
KO170728C000490002017-07-28 7:51AM EDT49.000.010.000.020.00-3356.25%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170728P000410002017-07-26 2:54PM EDT41.000.010.000.020.00-310100.00%
KO170728P000415002017-07-17 1:39PM EDT41.500.030.000.020.00-2390.63%
KO170728P000420002017-07-21 1:26PM EDT42.000.010.000.030.00-4021,50087.50%
KO170728P000425002017-07-14 11:47PM EDT42.500.090.030.060.00-505094.53%
KO170728P000430002017-07-27 1:54PM EDT43.000.010.000.000.00-512125.00%
KO170728P000435002017-07-27 2:10PM EDT43.500.010.000.000.00-737525.00%
KO170728P000440002017-07-27 1:36PM EDT44.000.010.000.000.00-72,22725.00%
KO170728P000445002017-07-27 3:35PM EDT44.500.020.000.000.00-171,60225.00%
KO170728P000450002017-07-27 2:10PM EDT45.000.020.000.000.00-2981312.50%
KO170728P000455002017-07-27 2:31PM EDT45.500.030.000.000.00-262856.25%
KO170728P000460002017-07-27 3:58PM EDT46.000.080.000.000.00-562051.56%
KO170728P000465002017-07-27 3:45PM EDT46.500.400.000.000.00-641600.00%
KO170728P000470002017-07-27 3:22PM EDT47.001.020.000.000.00-6400.00%
KO170728P000475002017-07-28 7:51AM EDT47.501.610.000.000.00-2190.00%
KO170728P000480002017-07-28 7:51AM EDT48.002.020.000.000.00-950.00%
KO170728P000485002017-07-28 7:51AM EDT48.502.500.000.000.00-22220.00%
KO170728P000490002017-06-22 5:53PM EDT49.003.783.854.000.00-250220.70%