The Coca-Cola Company (KO)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD

Add to watchlist

45.60-0.08 (-0.18%)

At close: 4:01PM EDT

45.60 0.00 (0.00%)
After hours: 5:51PM EDT

People also watch
PG JNJ PEP WMT XOM

In The Money

Show:ListStraddle

CallsforAugust 25, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170825C00041500	2017-08-18 11:51PM EDT	41.50	4.30	4.15	4.30	0.00	-	1	0	66.80%
KO170825C00043500	2017-08-22 2:50PM EDT	43.50	2.10	2.10	2.13	-0.13	-5.83%	15	76	28.13%
KO170825C00044000	2017-08-22 2:50PM EDT	44.00	1.60	1.60	1.63	-0.12	-6.98%	68	24	22.66%
KO170825C00044500	2017-08-22 2:10PM EDT	44.50	1.11	1.11	1.13	-0.20	-15.27%	42	35	16.80%
KO170825C00045000	2017-08-22 11:15AM EDT	45.00	0.76	0.62	0.65	0.00	-	1	51	12.70%
KO170825C00045500	2017-08-22 2:41PM EDT	45.50	0.24	0.21	0.22	-0.10	-29.41%	154	258	8.69%
KO170825C00046000	2017-08-22 3:15PM EDT	46.00	0.03	0.02	0.03	-0.06	-66.67%	95	775	8.01%
KO170825C00046500	2017-08-21 10:11AM EDT	46.50	0.01	0.00	0.02	0.00	-	10	571	12.89%
KO170825C00047000	2017-08-17 3:57PM EDT	47.00	0.02	0.00	0.03	0.00	-	16	513	19.53%
KO170825C00047500	2017-08-18 11:51PM EDT	47.50	0.02	0.00	0.02	0.00	-	25	25	22.66%

PutsforAugust 25, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170825P00038000	2017-07-28 11:51PM EDT	38.00	0.03	0.00	0.03	0.00	-	3	3	78.13%
KO170825P00040000	2017-08-18 11:25AM EDT	40.00	0.01	0.00	0.02	-0.39	-97.50%	1	2	54.69%
KO170825P00042500	2017-08-15 10:38AM EDT	42.50	0.01	0.00	0.03	0.00	-	1	12	38.67%
KO170825P00043000	2017-07-26 12:47PM EDT	43.00	0.06	0.02	0.08	0.00	-	1	13	41.80%
KO170825P00043500	2017-08-17 12:02PM EDT	43.50	0.02	0.01	0.03	0.00	-	30	33	28.13%
KO170825P00044000	2017-08-17 12:55PM EDT	44.00	0.01	0.01	0.03	0.00	-	1	113	22.66%
KO170825P00044500	2017-08-21 11:03AM EDT	44.50	0.01	0.00	0.03	0.00	-	1	78	16.80%
KO170825P00045000	2017-08-22 3:12PM EDT	45.00	0.02	0.02	0.03	-0.01	-33.33%	100	243	10.74%
KO170825P00045500	2017-08-22 3:55PM EDT	45.50	0.10	0.10	0.11	-0.01	-9.09%	128	134	8.11%
KO170825P00046000	2017-08-22 3:56PM EDT	46.00	0.41	0.40	0.43	+0.04	+10.81%	65	129	8.01%
KO170825P00046500	2017-08-22 3:52PM EDT	46.50	0.88	0.88	0.91	+0.10	+12.82%	5	133	10.94%
KO170825P00047000	2017-08-22 2:41PM EDT	47.00	1.38	1.38	1.41	+0.10	+7.81%	7	50	15.63%
KO170825P00047500	2017-08-18 11:52PM EDT	47.50	1.72	1.81	1.85	0.00	-	9	12	0.00%
KO170825P00048000	2017-08-21 10:41AM EDT	48.00	2.25	2.38	2.41	0.00	-	1	6	24.22%