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 EDT37.000.090.000.000.00-100.00%
KO171020C000385002017-10-13 11:45PM EDT38.500.070.000.000.00-500.00%
KO171020C000400002017-10-17 10:10AM EDT40.000.060.000.000.00-100.00%
KO171020C000420002017-10-18 9:36AM EDT42.000.040.000.000.00-200.00%
KO171020C000425002017-10-09 9:44AM EDT42.500.020.000.000.00-300.00%
KO171020C000430002017-10-16 2:03PM EDT43.000.030.000.000.00-1700.00%
KO171020C000435002017-10-12 11:37AM EDT43.500.020.000.000.00-1000.00%
KO171020C000440002017-10-17 11:06AM EDT44.000.020.000.000.00-200.00%
KO171020C000445002017-10-19 9:35AM EDT44.500.010.000.000.00-100.00%
KO171020C000450002017-10-19 12:48PM EDT45.000.010.000.000.00-45900.00%
KO171020C000455002017-10-19 12:21PM EDT45.500.010.000.000.00-5900.00%
KO171020C000460002017-10-19 3:58PM EDT46.000.000.000.000.00+18.75%32700.00%
KO171020C000465002017-10-19 3:58PM EDT46.500.000.000.000.00+40.00%26600.00%
KO171020C000470002017-10-19 2:34PM EDT47.000.000.000.000.00-29306.25%
KO171020C000475002017-10-05 9:32AM EDT47.500.010.000.020.00-1010825.39%
KO171020C000480002017-10-19 12:33PM EDT48.000.000.000.000.00+50.00%3012.50%
KO171020C000490002017-09-13 12:46PM EDT49.000.020.010.030.00-4817353.91%
KO171020C000500002017-09-06 1:06PM EDT50.000.010.000.020.00-43664.06%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171020P000370002017-09-07 11:13AM EDT37.000.010.000.020.00-203,651181.25%
KO171020P000380002017-09-27 9:42AM EDT38.000.010.000.010.00-2573150.00%
KO171020P000390002017-09-13 2:23PM EDT39.000.020.000.020.00-3753143.75%
KO171020P000400002017-09-26 10:10AM EDT40.000.030.000.030.00-217132.81%
KO171020P000410002017-09-25 2:49PM EDT41.000.030.010.040.00-10119123.44%
KO171020P000415002017-10-04 12:12PM EDT41.500.010.000.030.00-4453104.69%
KO171020P000420002017-10-11 10:04AM EDT42.000.010.000.030.00-141,12295.31%
KO171020P000425002017-10-04 12:11PM EDT42.500.020.000.020.00-7076081.25%
KO171020P000430002017-10-06 2:56PM EDT43.000.020.000.030.00-502,46276.56%
KO171020P000435002017-10-06 12:38PM EDT43.500.030.020.03+0.01+50.00%11,95873.44%
KO171020P000440002017-10-13 11:42AM EDT44.000.010.000.01-0.01-50.00%32,19953.13%
KO171020P000445002017-10-13 1:41PM EDT44.500.010.000.01-0.01-50.00%256645.31%
KO171020P000450002017-10-18 12:53PM EDT45.000.000.000.000.00-3025.00%
KO171020P000455002017-10-19 12:00PM EDT45.500.000.000.000.00-50.00%6012.50%
KO171020P000460002017-10-19 3:54PM EDT46.000.000.000.000.00-13106.25%
KO171020P000465002017-10-19 3:34PM EDT46.500.000.000.000.00-46.15%21801.56%
KO171020P000470002017-10-19 2:19PM EDT47.000.000.000.000.00-54.69%8300.00%
KO171020P000475002017-10-19 3:45PM EDT47.500.000.000.000.00-5.00%700.00%
KO171020P000480002017-10-19 11:24AM EDT48.000.010.000.000.00-200.00%
KO171020P000485002017-10-17 9:54AM EDT48.500.010.000.000.00-300.00%
KO171020P000490002017-10-19 10:43AM EDT49.000.020.000.000.00-400.00%
KO171020P000500002017-10-06 11:56PM EDT50.000.050.000.000.00-400.00%
KO171020P000520002017-10-13 11:46PM EDT52.000.060.000.000.00-1500.00%