U.S. Markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.57-0.12 (-0.26%)
At close: 4:00PM EDT

45.57 0.00 (0.00%)
After hours: 4:56PM EDT

People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170929C000420002017-09-22 11:45PM EDT42.003.603.503.650.00-3353.52%
KO170929C000435002017-09-25 2:31PM EDT43.502.122.042.120.00-264331.06%
KO170929C000440002017-09-22 11:45PM EDT44.001.511.541.630.00-1126.37%
KO170929C000445002017-09-25 9:58AM EDT44.501.001.051.170.00-62323.63%
KO170929C000450002017-09-26 3:59PM EDT45.000.610.590.64-0.11-15.28%144613.87%
KO170929C000455002017-09-26 3:52PM EDT45.500.210.200.23-0.08-27.59%10223610.16%
KO170929C000460002017-09-26 3:10PM EDT46.000.030.020.03-0.06-66.67%1268548.40%
KO170929C000465002017-09-26 10:36AM EDT46.500.010.000.03-0.01-50.00%162,58714.45%
KO170929C000470002017-09-20 12:54PM EDT47.000.010.000.010.00-101,76816.02%
KO170929C000475002017-09-13 3:36PM EDT47.500.070.000.030.00-1425.00%
KO170929C000480002017-08-18 11:51PM EDT48.000.070.010.050.00-51233.59%
KO170929C000490002017-09-15 11:46PM EDT49.000.020.000.020.00-101036.72%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170929P000395002017-08-25 11:56PM EDT39.500.030.000.040.00-2265.63%
KO170929P000400002017-09-01 11:52PM EDT40.000.030.000.020.00-2254.69%
KO170929P000415002017-08-25 11:56PM EDT41.500.040.020.060.00-131351.56%
KO170929P000430002017-08-23 2:28PM EDT43.000.090.070.100.00-192843.95%
KO170929P000435002017-08-30 11:53AM EDT43.500.140.060.090.00-1636.33%
KO170929P000440002017-09-22 3:27PM EDT44.000.020.000.030.00-349422.27%
KO170929P000445002017-09-25 12:19PM EDT44.500.020.000.020.00-1434914.84%
KO170929P000450002017-09-26 11:24AM EDT45.000.020.020.04-0.02-50.00%1123511.33%
KO170929P000455002017-09-26 3:45PM EDT45.500.110.110.13+0.01+10.00%431,3808.59%
KO170929P000460002017-09-26 2:52PM EDT46.000.410.400.48+0.06+17.14%7739210.16%
KO170929P000465002017-09-26 11:13AM EDT46.500.750.900.96-0.32-29.91%131514.45%
KO170929P000470002017-09-22 3:13PM EDT47.001.581.391.500.00-18025.00%
KO170929P000475002017-09-26 5:33PM EDT47.502.091.852.000.00-28030.86%
KO170929P000480002017-09-22 11:46PM EDT48.000.772.462.580.00-2144.92%
KO170929P000500002017-09-22 11:46PM EDT50.004.504.304.500.00-404056.25%