U.S. Markets closed

The Coca-Cola Company (KO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.88-0.15 (-0.33%)
At close: 4:00PM EDT

44.89 0.01 (0.02%)
After hours: 4:03PM EDT

People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170728C000420002017-07-20 10:38AM EDT42.002.873.003.100.00-61250.59%
KO170728C000430002017-07-21 11:58PM EDT43.001.882.052.080.00-5539.84%
KO170728C000435002017-07-24 10:11AM EDT43.501.521.491.50-0.06-3.80%33727.15%
KO170728C000440002017-07-24 3:11PM EDT44.001.051.071.08-0.11-9.48%11426125.39%
KO170728C000445002017-07-24 3:11PM EDT44.500.680.700.71-0.05-6.85%13930023.83%
KO170728C000450002017-07-24 3:06PM EDT45.000.410.410.42-0.07-14.58%10697122.75%
KO170728C000455002017-07-24 3:39PM EDT45.500.220.210.22-0.05-18.52%3171,95422.07%
KO170728C000460002017-07-24 2:30PM EDT46.000.110.100.11-0.02-15.38%2132,20922.27%
KO170728C000465002017-07-24 10:43AM EDT46.500.050.040.05-0.01-16.67%2037822.66%
KO170728C000470002017-07-24 1:38PM EDT47.000.020.020.030.01100.00%84424.61%
KO170728C000475002017-06-22 5:53PM EDT47.500.120.030.070.00-1134.77%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170728P000410002017-07-10 12:26PM EDT41.000.020.000.030.00-1942.97%
KO170728P000415002017-07-17 1:39PM EDT41.500.030.000.020.00-2335.16%
KO170728P000420002017-07-21 1:26PM EDT42.000.010.000.030.00-4021,50033.20%
KO170728P000425002017-07-14 11:47PM EDT42.500.090.030.060.00-505033.01%
KO170728P000430002017-07-24 3:43PM EDT43.000.040.030.040.00-168124.81%
KO170728P000435002017-07-24 3:44PM EDT43.500.080.070.08-0.03-27.27%16613323.63%
KO170728P000440002017-07-24 3:08PM EDT44.000.140.140.15-0.02-12.50%39038422.27%
KO170728P000445002017-07-24 3:44PM EDT44.500.270.270.280.028.00%16233021.29%
KO170728P000450002017-07-24 3:39PM EDT45.000.490.480.500.036.52%5747720.80%
KO170728P000455002017-07-24 11:51AM EDT45.500.800.790.790.045.26%204319.34%
KO170728P000460002017-07-21 3:24PM EDT46.001.131.091.12-0.04-3.42%55196.25%
KO170728P000465002017-07-24 3:29PM EDT46.501.611.601.620.053.21%966.25%
KO170728P000470002017-07-24 3:49PM EDT47.002.102.092.130.00-20120.31%
KO170728P000490002017-06-22 5:53PM EDT49.003.783.854.000.00-2500.00%