KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171020C000370002017-09-15 11:46PM EDT37.000.099.4510.100.00-10141.02%
KO171020C000385002017-10-13 11:45PM EDT38.500.078.008.350.00-5598.83%
KO171020C000400002017-10-04 11:23AM EDT40.000.056.606.750.00-1382.03%
KO171020C000420002017-10-11 2:21PM EDT42.000.044.604.750.00-4659.77%
KO171020C000425002017-10-09 9:44AM EDT42.500.024.104.250.00-3554.30%
KO171020C000430002017-10-16 2:03PM EDT43.000.033.603.700.00-174452.93%
KO171020C000435002017-10-12 11:37AM EDT43.500.023.103.250.00-105353.32%
KO171020C000440002017-10-16 10:36AM EDT44.000.022.592.730.00-228944.73%
KO171020C000445002017-10-16 2:56PM EDT44.500.022.092.170.00-4713230.86%
KO171020C000450002017-10-16 3:58PM EDT45.000.011.601.710.00-911,35029.69%
KO171020C000455002017-10-16 3:53PM EDT45.500.011.121.170.00-1191,55219.14%
KO171020C000460002017-10-16 3:55PM EDT46.000.700.630.72+0.36+105.88%4568,90116.41%
KO171020C000465002017-10-16 3:33PM EDT46.500.300.230.28+0.19+172.73%41791411.04%
KO171020C000470002017-10-16 3:17PM EDT47.000.050.030.05+0.02+66.67%3028,3099.18%
KO171020C000475002017-10-05 9:32AM EDT47.500.010.000.020.00-1010812.31%
KO171020C000480002017-10-03 11:48AM EDT48.000.020.000.030.00-33,02819.14%
KO171020C000490002017-09-13 12:46PM EDT49.000.020.010.030.00-4817328.91%
KO171020C000500002017-09-06 1:06PM EDT50.000.010.000.020.00-43635.16%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171020P000370002017-09-07 11:13AM EDT37.000.010.000.020.00-203,65190.63%
KO171020P000380002017-09-27 9:42AM EDT38.000.010.000.010.00-257375.00%
KO171020P000390002017-09-13 2:23PM EDT39.000.020.000.020.00-375371.88%
KO171020P000400002017-09-26 10:10AM EDT40.000.030.000.030.00-21767.19%
KO171020P000410002017-09-25 2:49PM EDT41.000.030.010.040.00-1011961.72%
KO171020P000415002017-10-04 12:12PM EDT41.500.010.000.030.00-445352.34%
KO171020P000420002017-10-11 10:04AM EDT42.000.010.000.030.00-141,12253.52%
KO171020P000425002017-10-04 12:11PM EDT42.500.020.000.020.00-7076045.31%
KO171020P000430002017-10-06 2:56PM EDT43.000.020.000.030.00-502,46243.36%
KO171020P000435002017-10-06 12:38PM EDT43.500.030.020.03+0.01+50.00%11,95838.28%
KO171020P000440002017-10-13 11:42AM EDT44.000.010.000.01-0.01-50.00%32,19927.34%
KO171020P000445002017-10-13 1:41PM EDT44.500.010.000.01-0.01-50.00%256622.66%
KO171020P000450002017-10-16 12:15PM EDT45.000.020.000.030.00-422,07922.27%
KO171020P000455002017-10-16 11:23AM EDT45.500.010.000.02-0.03-75.00%881615.24%
KO171020P000460002017-10-16 1:55PM EDT46.000.030.020.06-0.11-78.57%1232,23913.48%
KO171020P000465002017-10-16 3:50PM EDT46.500.080.100.13-0.29-78.38%364859.47%
KO171020P000470002017-10-16 2:10PM EDT47.000.320.370.43-0.46-58.97%963089.18%
KO171020P000475002017-10-16 3:59PM EDT47.500.850.800.90-0.49-36.57%1025612.31%
KO171020P000480002017-10-16 2:53PM EDT48.000.011.301.400.00-153617.58%
KO171020P000485002017-10-16 1:33PM EDT48.500.011.841.900.00-131822.27%
KO171020P000490002017-09-27 10:05AM EDT49.000.032.312.410.00-24328.91%
KO171020P000500002017-10-06 11:56PM EDT50.000.053.303.500.00-4051.56%
KO171020P000520002017-10-13 11:46PM EDT52.000.065.305.500.00-151550.78%