KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171215C000350002017-11-30 1:05PM EST35.0010.7510.8011.150.00-2526203.13%
KO171215C000360002017-12-08 1:05PM EST36.009.109.209.40-0.55-5.70%100113.28%
KO171215C000370002017-12-05 1:17PM EST37.009.258.658.85+0.50+5.71%56149.80%
KO171215C000390002017-12-06 9:37AM EST39.007.356.706.80+0.70+10.53%431120.90%
KO171215C000395002017-12-06 10:22AM EST39.506.806.206.35+6.80-35115.72%
KO171215C000400002017-12-07 11:25AM EST40.006.055.705.85-1.25-17.12%74108.40%
KO171215C000410002017-12-08 11:47AM EST41.004.154.204.35-0.35-7.78%9048.83%
KO171215C000415002017-12-08 11:14AM EST41.503.653.703.85-1.30-26.26%12743.75%
KO171215C000420002017-12-08 9:30AM EST42.004.003.103.35-0.10-2.44%13939.06%
KO171215C000425002017-12-08 3:46PM EST42.502.692.812.84-0.76-22.03%21332.03%
KO171215C000430002017-12-08 3:42PM EST43.002.192.312.34-0.32-12.75%37227.34%
KO171215C000435002017-12-08 3:40PM EST43.501.671.821.86-0.60-26.43%30425.20%
KO171215C000440002017-12-08 3:59PM EST44.001.331.331.37-0.52-28.11%11986720.70%
KO171215C000445002017-12-08 3:51PM EST44.500.820.880.91-1.18-59.00%8625217.77%
KO171215C000450002017-12-08 3:52PM EST45.000.450.480.51-0.43-48.86%8821,57915.72%
KO171215C000455002017-12-08 3:55PM EST45.500.200.210.23-0.42-67.74%1,96478714.94%
KO171215C000460002017-12-08 3:58PM EST46.000.080.070.09-0.11-57.89%1,06311,32315.24%
KO171215C000465002017-12-08 3:58PM EST46.500.030.010.04-0.07-70.00%6861216.80%
KO171215C000470002017-12-08 1:45PM EST47.000.020.000.020.00-1,96230,70418.75%
KO171215C000475002017-12-07 3:19PM EST47.500.010.000.01-0.01-50.00%195920.31%
KO171215C000480002017-12-08 1:58PM EST48.000.010.000.02-0.01-50.00%27,59126.95%
KO171215C000490002017-12-05 12:20PM EST49.000.020.000.01+0.01+100.00%11,44731.25%
KO171215C000500002017-11-30 1:21PM EST50.000.010.000.020.00-567342.19%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171215P000350002017-10-31 2:05PM EST35.000.010.000.020.00-2102,00690.63%
KO171215P000360002017-11-24 11:50AM EST36.000.020.000.02-0.02-50.00%57381.25%
KO171215P000370002017-10-04 11:40AM EST37.000.050.040.060.00-1591.41%
KO171215P000380002017-10-25 1:13PM EST38.000.030.030.040.00-131576.56%
KO171215P000390002017-11-16 1:18PM EST39.000.030.000.030.00-12958.59%
KO171215P000400002017-11-29 11:37AM EST40.000.020.000.03+0.01+100.00%2340550.00%
KO171215P000410002017-12-04 9:58AM EST41.000.010.000.03-0.04-80.00%414046.09%
KO171215P000415002017-11-24 12:46PM EST41.500.030.010.040.00-4214243.75%
KO171215P000420002017-12-04 11:08AM EST42.000.010.000.03-0.01-50.00%193236.72%
KO171215P000425002017-12-04 9:44AM EST42.500.010.000.04-0.02-66.67%1032733.99%
KO171215P000430002017-12-08 3:01PM EST43.000.030.010.03+0.01+50.00%62,02327.34%
KO171215P000435002017-12-08 1:15PM EST43.500.030.010.03+0.01+50.00%315122.27%
KO171215P000440002017-12-08 3:19PM EST44.000.030.030.04+0.01+50.00%13816,30818.56%
KO171215P000445002017-12-08 3:59PM EST44.500.080.070.08+0.04+100.00%17011,58616.41%
KO171215P000450002017-12-08 3:53PM EST45.000.190.170.19+0.10+111.11%7025,31915.24%
KO171215P000455002017-12-08 3:54PM EST45.500.440.390.42+0.25+131.58%13835914.94%
KO171215P000460002017-12-08 3:54PM EST46.000.800.750.78+0.37+86.05%1192,51515.24%
KO171215P000465002017-12-08 1:39PM EST46.501.411.201.23+0.87+161.11%10925216.80%
KO171215P000470002017-12-08 3:43PM EST47.001.841.681.72+0.68+58.62%461,18820.31%
KO171215P000475002017-12-08 2:34PM EST47.502.432.182.22+0.66+37.29%339525.00%
KO171215P000480002017-12-08 11:26AM EST48.002.912.672.72+0.70+31.67%87929.30%
KO171215P000485002017-12-07 3:28PM EST48.502.682.702.76-0.12-4.29%20270.00%
KO171215P000490002017-12-06 10:22AM EST49.002.713.153.30+0.31+12.92%22560.00%
KO171215P000500002017-11-17 3:10PM EST50.004.704.604.75+1.20+34.29%18251.17%
KO171215P000505002017-12-07 6:42PM EST50.504.154.654.900.00-330.00%
KO171215P000515002017-11-29 4:26PM EST51.506.606.356.450.00-11083.59%
KO171215P000520002017-11-29 4:26PM EST52.007.106.856.950.00-38088.09%
KO171215P000550002017-10-30 3:21PM EST55.009.459.359.500.00-500.00%
KO171215P000600002017-11-28 2:03PM EST60.0014.5014.8014.95+0.05+0.35%547145.70%
KO171215P000650002017-11-17 11:34AM EST65.0019.6019.6019.75+0.45+2.35%73146.88%