KO - The Coca-Cola Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO180427C00039500 | 2018-03-13 5:18PM EDT | 39.50 | 5.20 | 3.15 | 3.30 | 0.00 | - | 10 | 0 | 0.00% |
| KO180427C00040500 | 2018-04-04 3:31PM EDT | 40.50 | 4.02 | 3.85 | 3.65 | +0.57 | +16.52% | 4 | 24 | 70.90% |
| KO180427C00041000 | 2018-04-18 12:33PM EDT | 41.00 | 3.65 | 2.75 | 2.92 | 0.00 | - | 2 | 2 | 43.16% |
| KO180427C00041500 | 2018-04-20 10:53AM EDT | 41.50 | 2.50 | 2.27 | 2.50 | -0.21 | -7.75% | 2 | 22 | 42.77% |
| KO180427C00042000 | 2018-04-20 9:45AM EDT | 42.00 | 2.30 | 1.81 | 1.97 | +0.59 | +34.50% | 3 | 3 | 34.77% |
| KO180427C00042500 | 2018-04-20 3:27PM EDT | 42.50 | 1.39 | 1.46 | 1.48 | -0.64 | -31.53% | 55 | 68 | 28.91% |
| KO180427C00043000 | 2018-04-20 3:44PM EDT | 43.00 | 1.06 | 1.06 | 1.10 | -0.45 | -29.80% | 6 | 10,020 | 27.74% |
| KO180427C00043500 | 2018-04-20 3:44PM EDT | 43.50 | 0.73 | 0.74 | 0.76 | -0.47 | -39.17% | 172 | 161 | 26.27% |
| KO180427C00044000 | 2018-04-20 3:53PM EDT | 44.00 | 0.46 | 0.45 | 0.49 | -0.33 | -41.77% | 863 | 1,616 | 25.20% |
| KO180427C00044500 | 2018-04-20 3:49PM EDT | 44.50 | 0.26 | 0.26 | 0.29 | -0.19 | -42.22% | 1,594 | 1,407 | 24.41% |
| KO180427C00045000 | 2018-04-20 3:39PM EDT | 45.00 | 0.14 | 0.13 | 0.16 | -0.12 | -46.15% | 255 | 4,434 | 23.93% |
| KO180427C00045500 | 2018-04-20 3:27PM EDT | 45.50 | 0.06 | 0.06 | 0.09 | -0.08 | -57.14% | 90 | 682 | 24.41% |
| KO180427C00046000 | 2018-04-20 3:42PM EDT | 46.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 25 | 190 | 25.00% |
| KO180427C00046500 | 2018-04-20 12:41PM EDT | 46.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 191 | 27.74% |
| KO180427C00047000 | 2018-04-12 10:09AM EDT | 47.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 100 | 101 | 34.18% |
| KO180427C00047500 | 2018-03-21 9:46AM EDT | 47.50 | 0.04 | 0.12 | 0.05 | 0.00 | - | 1 | 1 | 36.52% |
| KO180427C00048000 | 2018-04-17 10:43AM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 36.33% |
| KO180427C00048500 | 2018-04-04 4:29PM EDT | 48.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 6 | 6 | 46.88% |
| KO180427C00049000 | 2018-03-28 9:28AM EDT | 49.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 47.27% |
| KO180427C00050000 | 2018-04-20 11:55PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 46.09% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO180427P00036500 | 2018-04-02 1:30PM EDT | 36.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 63.28% |
| KO180427P00038000 | 2018-03-28 9:28AM EDT | 38.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 3 | 3 | 62.89% |
| KO180427P00038500 | 2018-03-28 9:28AM EDT | 38.50 | 0.09 | 0.07 | 0.14 | 0.00 | - | 3 | 2 | 61.72% |
| KO180427P00039000 | 2018-03-23 11:51PM EDT | 39.00 | 0.18 | 0.17 | 0.22 | 0.00 | - | 20 | 0 | 66.60% |
| KO180427P00039500 | 2018-04-20 11:58AM EDT | 39.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 4 | 40.23% |
| KO180427P00040000 | 2018-04-10 11:45AM EDT | 40.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 50 | 41 | 41.21% |
| KO180427P00040500 | 2018-04-20 3:28PM EDT | 40.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 10 | 31 | 36.72% |
| KO180427P00041000 | 2018-04-13 10:05AM EDT | 41.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 4 | 106 | 34.38% |
| KO180427P00041500 | 2018-04-20 3:01PM EDT | 41.50 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 18 | 180 | 31.25% |
| KO180427P00042000 | 2018-04-20 3:53PM EDT | 42.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 62 | 214 | 28.91% |
| KO180427P00042500 | 2018-04-20 2:51PM EDT | 42.50 | 0.20 | 0.18 | 0.21 | +0.09 | +81.82% | 29 | 186 | 27.34% |
| KO180427P00043000 | 2018-04-20 3:59PM EDT | 43.00 | 0.32 | 0.30 | 0.32 | +0.08 | +33.33% | 1,461 | 788 | 25.88% |
| KO180427P00043500 | 2018-04-20 3:59PM EDT | 43.50 | 0.49 | 0.47 | 0.50 | +0.17 | +53.13% | 1,234 | 1,043 | 25.39% |
| KO180427P00044000 | 2018-04-20 3:47PM EDT | 44.00 | 0.71 | 0.68 | 0.72 | +0.26 | +57.78% | 517 | 1,982 | 23.93% |
| KO180427P00044500 | 2018-04-20 3:36PM EDT | 44.50 | 1.07 | 0.99 | 1.02 | +0.36 | +50.70% | 1,243 | 1,510 | 22.95% |
| KO180427P00045000 | 2018-04-20 3:59PM EDT | 45.00 | 1.38 | 1.37 | 1.39 | +0.39 | +39.39% | 90 | 258 | 22.17% |
| KO180427P00045500 | 2018-04-20 1:08PM EDT | 45.50 | 1.91 | 1.79 | 1.82 | +0.50 | +35.46% | 29 | 240 | 21.68% |
| KO180427P00046500 | 2018-04-20 10:28AM EDT | 46.50 | 2.51 | 2.67 | 2.87 | +0.55 | +28.06% | 1 | 20 | 35.16% |
| KO180427P00047000 | 2018-03-16 2:06PM EDT | 47.00 | 3.31 | 3.60 | 5.00 | 0.00 | - | 2 | 2 | 92.38% |
| KO180427P00047500 | 2018-04-09 3:49PM EDT | 47.50 | 3.50 | 2.89 | 3.05 | 0.00 | - | 10 | 5 | 0.00% |
