You can now buy and sell stocks on the Yahoo Finance app!

Download it here.

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

45.57-0.12 (-0.26%)

At close: 4:00PM EDT

45.57 0.00 (0.00%)
After hours: 4:56PM EDT

People also watch
PG JNJ PEP WMT XOM

In The Money

Show:ListStraddle

CallsforSeptember 29, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170929C00042000	2017-09-22 11:45PM EDT	42.00	3.60	3.50	3.65	0.00	-	3	3	53.52%
KO170929C00043500	2017-09-25 2:31PM EDT	43.50	2.12	2.04	2.12	0.00	-	26	43	31.06%
KO170929C00044000	2017-09-22 11:45PM EDT	44.00	1.51	1.54	1.63	0.00	-	1	1	26.37%
KO170929C00044500	2017-09-25 9:58AM EDT	44.50	1.00	1.05	1.17	0.00	-	6	23	23.63%
KO170929C00045000	2017-09-26 3:59PM EDT	45.00	0.61	0.59	0.64	-0.11	-15.28%	14	46	13.87%
KO170929C00045500	2017-09-26 3:52PM EDT	45.50	0.21	0.20	0.23	-0.08	-27.59%	102	236	10.16%
KO170929C00046000	2017-09-26 3:10PM EDT	46.00	0.03	0.02	0.03	-0.06	-66.67%	126	854	8.40%
KO170929C00046500	2017-09-26 10:36AM EDT	46.50	0.01	0.00	0.03	-0.01	-50.00%	16	2,587	14.45%
KO170929C00047000	2017-09-20 12:54PM EDT	47.00	0.01	0.00	0.01	0.00	-	10	1,768	16.02%
KO170929C00047500	2017-09-13 3:36PM EDT	47.50	0.07	0.00	0.03	0.00	-	1	4	25.00%
KO170929C00048000	2017-08-18 11:51PM EDT	48.00	0.07	0.01	0.05	0.00	-	5	12	33.59%
KO170929C00049000	2017-09-15 11:46PM EDT	49.00	0.02	0.00	0.02	0.00	-	10	10	36.72%

PutsforSeptember 29, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170929P00039500	2017-08-25 11:56PM EDT	39.50	0.03	0.00	0.04	0.00	-	2	2	65.63%
KO170929P00040000	2017-09-01 11:52PM EDT	40.00	0.03	0.00	0.02	0.00	-	2	2	54.69%
KO170929P00041500	2017-08-25 11:56PM EDT	41.50	0.04	0.02	0.06	0.00	-	13	13	51.56%
KO170929P00043000	2017-08-23 2:28PM EDT	43.00	0.09	0.07	0.10	0.00	-	19	28	43.95%
KO170929P00043500	2017-08-30 11:53AM EDT	43.50	0.14	0.06	0.09	0.00	-	1	6	36.33%
KO170929P00044000	2017-09-22 3:27PM EDT	44.00	0.02	0.00	0.03	0.00	-	34	94	22.27%
KO170929P00044500	2017-09-25 12:19PM EDT	44.50	0.02	0.00	0.02	0.00	-	14	349	14.84%
KO170929P00045000	2017-09-26 11:24AM EDT	45.00	0.02	0.02	0.04	-0.02	-50.00%	11	235	11.33%
KO170929P00045500	2017-09-26 3:45PM EDT	45.50	0.11	0.11	0.13	+0.01	+10.00%	43	1,380	8.59%
KO170929P00046000	2017-09-26 2:52PM EDT	46.00	0.41	0.40	0.48	+0.06	+17.14%	77	392	10.16%
KO170929P00046500	2017-09-26 11:13AM EDT	46.50	0.75	0.90	0.96	-0.32	-29.91%	13	15	14.45%
KO170929P00047000	2017-09-22 3:13PM EDT	47.00	1.58	1.39	1.50	0.00	-	1	80	25.00%
KO170929P00047500	2017-09-26 5:33PM EDT	47.50	2.09	1.85	2.00	0.00	-	28	0	30.86%
KO170929P00048000	2017-09-22 11:46PM EDT	48.00	0.77	2.46	2.58	0.00	-	2	1	44.92%
KO170929P00050000	2017-09-22 11:46PM EDT	50.00	4.50	4.30	4.50	0.00	-	40	40	56.25%