Sign in

U.S. Markets close in 1 hr 22 mins

S&P 500
2,438.98
+4.48 (+0.18%)
Dow 30
21,400.23
+2.94 (+0.01%)

Bed Bath & Beyond sinks; Blackberry tumbles; Caterpillar gets downgraded

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.305+0.24 (+0.52%)

As of 2:38PM EDT. Market open.

People also watch
PG JNJ PEP WMT XOM

In The Money

Show:ListStraddle

CallsforJune 23, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170623C00039000	2017-06-16 11:44PM EDT	39.00	6.30	6.30	6.40	0.00	-	15	0	156.25%
KO170623C00040000	2017-06-20 10:25AM EDT	40.00	5.55	5.00	5.15	0.00	-	10	21	0.00%
KO170623C00042000	2017-06-12 3:01PM EDT	42.00	3.28	3.25	3.40	-0.32	-8.89%	18	10	76.56%
KO170623C00042500	2017-06-02 11:45PM EDT	42.50	1.48	3.30	3.40	0.00	-	10	20	170.70%
KO170623C00043000	2017-06-16 3:55PM EDT	43.00	2.30	2.31	2.34	0.02	0.88%	19	0	56.25%
KO170623C00043500	2017-06-21 9:57AM EDT	43.50	1.96	1.56	1.58	0.00	-	2	31	0.00%
KO170623C00044000	2017-06-23 9:32AM EDT	44.00	1.09	1.31	1.32	-0.02	-1.80%	26	59	33.59%
KO170623C00044500	2017-06-22 10:24AM EDT	44.50	0.65	0.56	0.59	-0.11	-14.47%	21	281	0.00%
KO170623C00045000	2017-06-23 1:28PM EDT	45.00	0.34	0.30	0.32	0.13	61.90%	322	746	10.94%
KO170623C00045500	2017-06-23 1:04PM EDT	45.50	0.01	0.00	0.01	0.00	-	265	857	7.03%
KO170623C00046000	2017-06-21 10:08AM EDT	46.00	0.02	0.00	0.02	0.00	-	15	1,287	21.09%
KO170623C00046500	2017-06-20 2:19PM EDT	46.50	0.01	0.00	0.02	0.00	-	20	27	32.03%
KO170623C00047000	2017-06-12 3:51PM EDT	47.00	0.02	0.01	0.02	-0.03	-60.00%	50	37	42.19%
KO170623C00047500	2017-06-09 11:52PM EDT	47.50	0.02	0.00	0.02	0.00	-	28	28	51.56%
KO170623C00048000	2017-06-07 9:43AM EDT	48.00	0.01	0.00	0.02	0.00	-	10	12	54.69%
KO170623C00049500	2017-06-16 11:44PM EDT	49.50	0.03	0.00	0.02	0.00	-	100	100	78.13%
KO170623C00050000	2017-06-09 11:52PM EDT	50.00	0.01	0.00	0.02	0.00	-	50	50	84.38%

PutsforJune 23, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170623P00039500	2017-06-02 11:45PM EDT	39.50	0.06	0.00	0.03	0.00	-	4	4	121.88%
KO170623P00040000	2017-06-02 11:45PM EDT	40.00	0.03	0.00	0.03	0.00	-	6	6	112.50%
KO170623P00040500	2017-06-02 11:45PM EDT	40.50	0.03	0.00	0.03	0.00	-	10	36	103.13%
KO170623P00041000	2017-06-05 10:51AM EDT	41.00	0.02	0.00	0.02	0.00	-	100	108	87.50%
KO170623P00041500	2017-06-02 11:45PM EDT	41.50	0.09	0.01	0.04	0.00	-	5	5	90.63%
KO170623P00042000	2017-06-09 10:51AM EDT	42.00	0.01	0.00	0.03	-0.01	-50.00%	3	16	73.44%
KO170623P00042500	2017-06-06 9:47AM EDT	42.50	0.03	0.01	0.03	0.00	-	2	9	66.41%
KO170623P00043000	2017-06-13 2:29PM EDT	43.00	0.02	0.00	0.02	0.00	-	2	45	50.00%
KO170623P00043500	2017-06-12 12:12PM EDT	43.50	0.07	0.04	0.09	-0.01	-12.50%	20	44	60.16%
KO170623P00044000	2017-06-21 9:35AM EDT	44.00	0.01	0.00	0.02	0.00	-	1	542	35.16%
KO170623P00044500	2017-06-19 12:13PM EDT	44.50	0.04	0.02	0.04	-0.04	-50.00%	21	326	28.91%
KO170623P00045000	2017-06-23 1:37PM EDT	45.00	0.02	0.00	0.02	-0.05	-71.43%	32	835	11.91%
KO170623P00045500	2017-06-23 2:22PM EDT	45.50	0.19	0.19	0.20	-0.10	-34.48%	30	160	5.86%
KO170623P00046000	2017-06-23 12:36PM EDT	46.00	0.68	0.68	0.69	-0.14	-17.07%	70	137	0.00%
KO170623P00046500	2017-06-22 10:28AM EDT	46.50	1.37	1.42	1.44	0.09	7.03%	5	59	69.92%
KO170623P00047000	2017-06-21 3:47PM EDT	47.00	1.75	1.92	1.94	0.00	-	29	5	84.77%
KO170623P00047500	2017-06-22 5:53PM EDT	47.50	2.05	2.42	2.44	0.00	-	6	6	98.83%
KO170623P00048000	2017-06-22 5:53PM EDT	48.00	2.49	2.92	2.94	0.00	-	3	3	112.11%