U.S. Markets open in 1 hr 13 mins

S&P Futures
2,465.50
-6.50 (-0.26%)
Dow Futures
21,709.00
-34.00 (-0.16%)

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

46.12+0.38 (+0.83%)

At close: 4:01PM EDT

46.07 -0.05 (-0.11%)
Pre-Market: 7:07AM EDT

People also watch
PG JNJ PEP WMT XOM

In The Money

Show:ListStraddle

CallsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170728C00042000	2017-07-25 1:50PM EDT	42.00	3.17	3.90	4.40	0.00	-	6	8	97.66%
KO170728C00043000	2017-07-27 2:35PM EDT	43.00	2.96	0.00	0.00	0.00	-	4	130	0.00%
KO170728C00043500	2017-07-27 10:18AM EDT	43.50	2.51	0.00	0.00	0.00	-	10	91	0.00%
KO170728C00044000	2017-07-27 3:48PM EDT	44.00	2.09	0.00	0.00	0.00	-	87	487	0.00%
KO170728C00044500	2017-07-27 3:26PM EDT	44.50	1.54	0.00	0.00	0.00	-	163	394	0.00%
KO170728C00045000	2017-07-27 3:58PM EDT	45.00	1.10	0.00	0.00	0.00	-	376	967	0.00%
KO170728C00045500	2017-07-27 3:48PM EDT	45.50	0.60	0.00	0.00	0.00	-	456	4,225	0.00%
KO170728C00046000	2017-07-27 3:59PM EDT	46.00	0.19	0.00	0.00	0.00	-	2,021	2,796	0.00%
KO170728C00046500	2017-07-27 2:10PM EDT	46.50	0.01	0.00	0.00	0.00	-	121	564	6.25%
KO170728C00047000	2017-07-27 9:44AM EDT	47.00	0.01	0.00	0.00	0.00	-	2	98	12.50%
KO170728C00047500	2017-07-26 9:39AM EDT	47.50	0.01	0.00	0.02	0.00	-	2	2	35.16%
KO170728C00048000	2017-07-28 7:51AM EDT	48.00	0.01	0.00	0.02	0.00	-	3	3	44.53%
KO170728C00049000	2017-07-28 7:51AM EDT	49.00	0.01	0.00	0.02	0.00	-	3	3	56.25%

PutsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170728P00041000	2017-07-26 2:54PM EDT	41.00	0.01	0.00	0.02	0.00	-	3	10	100.00%
KO170728P00041500	2017-07-17 1:39PM EDT	41.50	0.03	0.00	0.02	0.00	-	2	3	90.63%
KO170728P00042000	2017-07-21 1:26PM EDT	42.00	0.01	0.00	0.03	0.00	-	402	1,500	87.50%
KO170728P00042500	2017-07-14 11:47PM EDT	42.50	0.09	0.03	0.06	0.00	-	50	50	94.53%
KO170728P00043000	2017-07-27 1:54PM EDT	43.00	0.01	0.00	0.00	0.00	-	5	121	25.00%
KO170728P00043500	2017-07-27 2:10PM EDT	43.50	0.01	0.00	0.00	0.00	-	7	375	25.00%
KO170728P00044000	2017-07-27 1:36PM EDT	44.00	0.01	0.00	0.00	0.00	-	7	2,227	25.00%
KO170728P00044500	2017-07-27 3:35PM EDT	44.50	0.02	0.00	0.00	0.00	-	17	1,602	25.00%
KO170728P00045000	2017-07-27 2:10PM EDT	45.00	0.02	0.00	0.00	0.00	-	29	813	12.50%
KO170728P00045500	2017-07-27 2:31PM EDT	45.50	0.03	0.00	0.00	0.00	-	26	285	6.25%
KO170728P00046000	2017-07-27 3:58PM EDT	46.00	0.08	0.00	0.00	0.00	-	56	205	1.56%
KO170728P00046500	2017-07-27 3:45PM EDT	46.50	0.40	0.00	0.00	0.00	-	64	160	0.00%
KO170728P00047000	2017-07-27 3:22PM EDT	47.00	1.02	0.00	0.00	0.00	-	64	0	0.00%
KO170728P00047500	2017-07-28 7:51AM EDT	47.50	1.61	0.00	0.00	0.00	-	21	9	0.00%
KO170728P00048000	2017-07-28 7:51AM EDT	48.00	2.02	0.00	0.00	0.00	-	9	5	0.00%
KO170728P00048500	2017-07-28 7:51AM EDT	48.50	2.50	0.00	0.00	0.00	-	22	22	0.00%
KO170728P00049000	2017-06-22 5:53PM EDT	49.00	3.78	3.85	4.00	0.00	-	25	0	220.70%