U.S. Markets closed

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
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170630C000405002017-06-02 11:45PM EDT40.504.895.255.451.3638.53%32110.55%
KO170630C000415002017-06-02 11:45PM EDT41.503.034.304.450.00-1096.68%
KO170630C000430002017-06-14 2:51PM EDT43.002.372.342.410.00-220.00%
KO170630C000435002017-06-23 11:03AM EDT43.501.801.751.780.169.76%4460.00%
KO170630C000440002017-06-26 11:00AM EDT44.001.481.441.46-0.09-5.73%51820.70%
KO170630C000445002017-06-26 12:59PM EDT44.500.950.950.970.077.95%22716.02%
KO170630C000450002017-06-26 3:42PM EDT45.000.560.500.520.1743.59%1443,41013.09%
KO170630C000455002017-06-26 3:50PM EDT45.500.180.160.180.0538.46%19931111.23%
KO170630C000460002017-06-26 3:55PM EDT46.000.030.020.030.00-561,13910.35%
KO170630C000465002017-06-23 12:56PM EDT46.500.010.000.02-0.06-85.71%115714.65%
KO170630C000470002017-06-14 10:28AM EDT47.000.020.000.020.00-202319.92%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170630P000390002017-06-09 11:53PM EDT39.000.020.000.020.00-10062.50%
KO170630P000405002017-06-02 11:45PM EDT40.500.060.010.030.00-5554.69%
KO170630P000410002017-06-09 11:53PM EDT41.000.030.010.040.00-4051.56%
KO170630P000415002017-06-14 2:37PM EDT41.500.020.010.030.00-2547.66%
KO170630P000420002017-06-15 10:38AM EDT42.000.020.010.030.00-132342.19%
KO170630P000425002017-06-19 12:02PM EDT42.500.020.010.03-0.02-50.00%311137.11%
KO170630P000430002017-06-19 10:32AM EDT43.000.020.010.03-0.06-75.00%14931.64%
KO170630P000435002017-06-22 1:48PM EDT43.500.030.010.030.02200.00%521726.17%
KO170630P000440002017-06-26 11:21AM EDT44.000.020.000.020.01100.00%3312718.75%
KO170630P000445002017-06-23 9:36AM EDT44.500.060.040.07-0.05-45.45%10822619.14%
KO170630P000450002017-06-26 2:57PM EDT45.000.070.060.08-0.07-50.00%17122712.50%
KO170630P000455002017-06-26 2:57PM EDT45.500.220.210.24-0.13-37.14%2611010.74%
KO170630P000460002017-06-26 11:05AM EDT46.000.570.570.60-0.20-25.97%4643310.35%
KO170630P000465002017-06-26 2:10PM EDT46.501.091.061.08-0.10-8.40%25012.50%
KO170630P000470002017-06-26 12:36PM EDT47.001.601.561.58-0.06-3.61%20517.19%
KO170630P000475002017-06-26 5:28PM EDT47.502.042.062.080.00-15021.88%
KO170630P000480002017-06-16 11:44PM EDT48.002.942.672.700.00-32044.92%