Vote for Trump? We want to know how you think he's doing

Results will appear in an upcoming Yahoo Finance article.

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

45.43+0.18 (+0.40%)

At close: 4:01PM EDT

45.36 -0.07 (-0.15%)
After hours: 5:33PM EDT

People also watch
PG JNJ PEP WMT XOM

In The Money

Show:ListStraddle

CallsforJune 30, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170630C00040500	2017-06-02 11:45PM EDT	40.50	4.89	5.25	5.45	1.36	38.53%	3	2	110.55%
KO170630C00041500	2017-06-02 11:45PM EDT	41.50	3.03	4.30	4.45	0.00	-	1	0	96.68%
KO170630C00043000	2017-06-14 2:51PM EDT	43.00	2.37	2.34	2.41	0.00	-	2	2	0.00%
KO170630C00043500	2017-06-23 11:03AM EDT	43.50	1.80	1.75	1.78	0.16	9.76%	4	46	0.00%
KO170630C00044000	2017-06-26 11:00AM EDT	44.00	1.48	1.44	1.46	-0.09	-5.73%	5	18	20.70%
KO170630C00044500	2017-06-26 12:59PM EDT	44.50	0.95	0.95	0.97	0.07	7.95%	2	27	16.02%
KO170630C00045000	2017-06-26 3:42PM EDT	45.00	0.56	0.50	0.52	0.17	43.59%	144	3,410	13.09%
KO170630C00045500	2017-06-26 3:50PM EDT	45.50	0.18	0.16	0.18	0.05	38.46%	199	311	11.23%
KO170630C00046000	2017-06-26 3:55PM EDT	46.00	0.03	0.02	0.03	0.00	-	56	1,139	10.35%
KO170630C00046500	2017-06-23 12:56PM EDT	46.50	0.01	0.00	0.02	-0.06	-85.71%	1	157	14.65%
KO170630C00047000	2017-06-14 10:28AM EDT	47.00	0.02	0.00	0.02	0.00	-	20	23	19.92%

PutsforJune 30, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170630P00039000	2017-06-09 11:53PM EDT	39.00	0.02	0.00	0.02	0.00	-	10	0	62.50%
KO170630P00040500	2017-06-02 11:45PM EDT	40.50	0.06	0.01	0.03	0.00	-	5	5	54.69%
KO170630P00041000	2017-06-09 11:53PM EDT	41.00	0.03	0.01	0.04	0.00	-	4	0	51.56%
KO170630P00041500	2017-06-14 2:37PM EDT	41.50	0.02	0.01	0.03	0.00	-	2	5	47.66%
KO170630P00042000	2017-06-15 10:38AM EDT	42.00	0.02	0.01	0.03	0.00	-	13	23	42.19%
KO170630P00042500	2017-06-19 12:02PM EDT	42.50	0.02	0.01	0.03	-0.02	-50.00%	31	11	37.11%
KO170630P00043000	2017-06-19 10:32AM EDT	43.00	0.02	0.01	0.03	-0.06	-75.00%	1	49	31.64%
KO170630P00043500	2017-06-22 1:48PM EDT	43.50	0.03	0.01	0.03	0.02	200.00%	52	17	26.17%
KO170630P00044000	2017-06-26 11:21AM EDT	44.00	0.02	0.00	0.02	0.01	100.00%	33	127	18.75%
KO170630P00044500	2017-06-23 9:36AM EDT	44.50	0.06	0.04	0.07	-0.05	-45.45%	108	226	19.14%
KO170630P00045000	2017-06-26 2:57PM EDT	45.00	0.07	0.06	0.08	-0.07	-50.00%	171	227	12.50%
KO170630P00045500	2017-06-26 2:57PM EDT	45.50	0.22	0.21	0.24	-0.13	-37.14%	26	110	10.74%
KO170630P00046000	2017-06-26 11:05AM EDT	46.00	0.57	0.57	0.60	-0.20	-25.97%	46	433	10.35%
KO170630P00046500	2017-06-26 2:10PM EDT	46.50	1.09	1.06	1.08	-0.10	-8.40%	2	50	12.50%
KO170630P00047000	2017-06-26 12:36PM EDT	47.00	1.60	1.56	1.58	-0.06	-3.61%	20	5	17.19%
KO170630P00047500	2017-06-26 5:28PM EDT	47.50	2.04	2.06	2.08	0.00	-	15	0	21.88%
KO170630P00048000	2017-06-16 11:44PM EDT	48.00	2.94	2.67	2.70	0.00	-	32	0	44.92%