U.S. Markets open in 3 hrs 49 mins

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.98-0.13 (-0.28%)
At close: 4:00PM EDT
People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170922C000430002017-09-13 2:25PM EDT43.003.933.103.250.00-7068.16%
KO170922C000435002017-08-28 10:45AM EDT43.502.102.252.360.00-110.00%
KO170922C000440002017-09-15 12:32PM EDT44.002.172.152.23-0.74-25.43%10052.93%
KO170922C000445002017-09-19 11:05AM EDT44.501.560.000.000.00-200.00%
KO170922C000450002017-09-19 10:51AM EDT45.001.060.000.000.00-2100.00%
KO170922C000455002017-09-19 2:52PM EDT45.500.530.000.000.00-4100.00%
KO170922C000460002017-09-19 3:47PM EDT46.000.130.000.000.00-12000.39%
KO170922C000465002017-09-19 1:08PM EDT46.500.030.000.000.00-40803.13%
KO170922C000470002017-09-18 3:15PM EDT47.000.010.000.020.00-24,36616.02%
KO170922C000475002017-09-13 3:43PM EDT47.500.020.000.020.00-11421.88%
KO170922C000485002017-09-01 3:58PM EDT48.500.010.000.02-0.02-66.67%2232.81%
KO170922C000520002017-08-22 9:36AM EDT52.000.010.000.020.00-1159.38%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170922P000385002017-09-01 11:52PM EDT38.500.020.000.020.00-1082.81%
KO170922P000415002017-08-04 11:47PM EDT41.500.070.040.110.00-25072.66%
KO170922P000425002017-08-11 5:01PM EDT42.500.080.090.160.00-2267.19%
KO170922P000430002017-09-01 3:06PM EDT43.000.030.020.04-0.04-57.14%103945.31%
KO170922P000435002017-09-05 3:58PM EDT43.500.030.000.030.00-25436.72%
KO170922P000440002017-09-08 2:53PM EDT44.000.030.020.04-0.10-76.92%1632.62%
KO170922P000445002017-09-18 9:30AM EDT44.500.020.000.020.00-14722.27%
KO170922P000450002017-09-14 10:53AM EDT45.000.040.010.030.00-12917.58%
KO170922P000455002017-09-19 2:52PM EDT45.500.030.000.000.00-1203.13%
KO170922P000460002017-09-19 3:32PM EDT46.000.150.000.000.00-7000.00%
KO170922P000465002017-09-19 11:39AM EDT46.500.480.000.000.00-1500.00%
KO170922P000470002017-09-19 10:29AM EDT47.001.000.000.000.00-400.00%
KO170922P000475002017-09-18 3:59PM EDT47.501.371.491.530.00-32419.53%
KO170922P000480002017-09-15 11:46PM EDT48.001.461.791.870.00-430.00%
KO170922P000485002017-09-20 5:14AM EDT48.502.372.472.570.00-3339.45%
KO170922P000520002017-09-15 11:46PM EDT52.005.605.755.900.00-220.00%