U.S. Markets closed

The Coca-Cola Company (KO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.25+0.18 (+0.40%)
At close: 4:01PM 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%32100.88%
KO170630C000415002017-06-02 11:45PM EDT41.503.034.304.450.00-1088.18%
KO170630C000430002017-06-14 2:51PM EDT43.002.372.342.410.00-2237.70%
KO170630C000435002017-06-23 11:03AM EDT43.501.801.751.780.169.76%44619.92%
KO170630C000440002017-06-21 9:52AM EDT44.001.571.121.140.00-5180.00%
KO170630C000445002017-06-23 12:09PM EDT44.500.880.790.83-0.22-20.00%122814.26%
KO170630C000450002017-06-23 3:03PM EDT45.000.390.380.410.025.41%743,37811.52%
KO170630C000455002017-06-23 3:45PM EDT45.500.130.110.14-0.03-18.75%9524510.55%
KO170630C000460002017-06-22 3:55PM EDT46.000.030.020.03-0.04-57.14%661,15810.16%
KO170630C000465002017-06-23 12:56PM EDT46.500.010.000.02-0.06-85.71%115713.67%
KO170630C000470002017-06-14 10:28AM EDT47.000.020.000.020.00-202317.58%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170630P000390002017-06-09 11:53PM EDT39.000.020.000.020.00-10050.00%
KO170630P000405002017-06-02 11:45PM EDT40.500.060.010.030.00-5546.09%
KO170630P000410002017-06-09 11:53PM EDT41.000.030.010.040.00-4044.14%
KO170630P000415002017-06-14 2:37PM EDT41.500.020.010.030.00-2537.50%
KO170630P000420002017-06-15 10:38AM EDT42.000.020.010.030.00-132333.20%
KO170630P000425002017-06-19 12:02PM EDT42.500.020.010.03-0.02-50.00%311128.91%
KO170630P000430002017-06-19 10:32AM EDT43.000.020.010.03-0.06-75.00%14924.41%
KO170630P000435002017-06-22 1:48PM EDT43.500.030.010.030.02200.00%521719.92%
KO170630P000440002017-06-23 2:54PM EDT44.000.010.010.04-0.05-83.33%112616.41%
KO170630P000445002017-06-23 9:36AM EDT44.500.060.040.07-0.05-45.45%10822613.58%
KO170630P000450002017-06-23 3:59PM EDT45.000.140.130.15-0.11-44.00%5726011.08%
KO170630P000455002017-06-23 10:49AM EDT45.500.350.360.38-0.16-31.37%1410810.06%
KO170630P000460002017-06-23 3:03PM EDT46.000.770.760.790.2445.28%7536211.13%
KO170630P000465002017-06-23 11:49AM EDT46.501.191.241.28-0.19-13.77%75214.84%
KO170630P000470002017-06-23 2:09PM EDT47.001.661.741.78-0.17-9.29%51019.14%
KO170630P000480002017-06-16 11:44PM EDT48.002.942.672.700.00-3200.00%