U.S. Markets open in 7 hrs 29 mins

The Coca-Cola Company (KO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.32+0.27 (+0.60%)
At close: 4:01PM EDT
People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170630C000405002017-06-02 11:45PM EDT40.504.895.255.451.3638.53%32167.97%
KO170630C000415002017-06-02 11:45PM EDT41.503.034.304.450.00-10146.68%
KO170630C000430002017-06-28 10:51AM EDT43.002.410.000.000.00-2400.00%
KO170630C000435002017-06-28 10:06AM EDT43.501.790.000.000.00-4400.00%
KO170630C000440002017-06-28 2:25PM EDT44.001.440.000.000.00-100.00%
KO170630C000445002017-06-28 3:53PM EDT44.500.880.000.000.00-2300.00%
KO170630C000450002017-06-28 3:56PM EDT45.000.430.000.000.00-17200.00%
KO170630C000455002017-06-28 3:58PM EDT45.500.080.000.000.00-12901.56%
KO170630C000460002017-06-28 1:37PM EDT46.000.010.000.000.00-13806.25%
KO170630C000465002017-06-23 12:56PM EDT46.500.010.000.02-0.06-85.71%115722.66%
KO170630C000470002017-06-14 10:28AM EDT47.000.020.000.020.00-202329.69%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170630P000390002017-06-09 11:53PM EDT39.000.020.000.020.00-10087.50%
KO170630P000405002017-06-02 11:45PM EDT40.500.060.010.030.00-5575.78%
KO170630P000410002017-06-09 11:53PM EDT41.000.030.010.040.00-4071.09%
KO170630P000415002017-06-14 2:37PM EDT41.500.020.010.030.00-2561.72%
KO170630P000420002017-06-15 10:38AM EDT42.000.020.010.030.00-132354.69%
KO170630P000425002017-06-19 12:02PM EDT42.500.020.010.03-0.02-50.00%311150.78%
KO170630P000430002017-06-19 10:32AM EDT43.000.020.010.03-0.06-75.00%14943.36%
KO170630P000435002017-06-22 1:48PM EDT43.500.030.010.030.02200.00%521735.55%
KO170630P000440002017-06-28 9:36AM EDT44.000.010.000.000.00-1012.50%
KO170630P000445002017-06-28 12:40PM EDT44.500.020.000.000.00-1006.25%
KO170630P000450002017-06-28 3:35PM EDT45.000.050.000.000.00-19003.13%
KO170630P000455002017-06-28 3:07PM EDT45.500.190.000.000.00-600.00%
KO170630P000460002017-06-28 2:39PM EDT46.000.560.000.000.00-2000.00%
KO170630P000465002017-06-28 12:23PM EDT46.501.130.000.000.00-800.00%
KO170630P000470002017-06-28 9:49AM EDT47.001.720.000.000.00-1500.00%
KO170630P000475002017-06-26 5:28PM EDT47.502.110.000.000.00-700.00%
KO170630P000480002017-06-16 11:44PM EDT48.002.942.672.700.00-32042.97%