Skip to Navigation
Skip to Market Summary
Skip to Main Content
Skip to Related Content

U.S. Markets closed

S&P 500
2,425.55
-4.46 (-0.18%)
Dow 30
21,674.51
-76.22 (-0.35%)

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

45.67-0.19 (-0.41%)

At close: 4:00PM EDT

People also watch
PG JNJ PEP WMT XOM

In The Money

Show:ListStraddle

CallsforAugust 25, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170825C00041500	2017-08-18 11:51PM EDT	41.50	4.30	4.15	4.30	0.00	-	1	0	51.56%
KO170825C00043500	2017-08-18 12:09PM EDT	43.50	2.27	2.18	2.21	-0.41	-15.30%	9	6	23.05%
KO170825C00044000	2017-08-18 11:36AM EDT	44.00	1.86	1.68	1.71	-0.20	-9.71%	42	22	18.75%
KO170825C00044500	2017-08-18 11:36AM EDT	44.50	1.32	1.20	1.23	-0.13	-8.97%	44	25	16.02%
KO170825C00045000	2017-08-18 10:21AM EDT	45.00	0.82	0.74	0.76	-0.45	-35.43%	17	46	12.70%
KO170825C00045500	2017-08-18 2:56PM EDT	45.50	0.42	0.34	0.37	-0.30	-41.67%	58	216	10.99%
KO170825C00046000	2017-08-18 3:47PM EDT	46.00	0.14	0.10	0.12	-0.08	-36.36%	170	899	9.96%
KO170825C00046500	2017-08-18 3:51PM EDT	46.50	0.02	0.02	0.03	-0.12	-85.71%	7	560	10.16%
KO170825C00047000	2017-08-17 3:57PM EDT	47.00	0.02	0.00	0.03	0.00	-	16	513	14.26%
KO170825C00047500	2017-08-18 11:51PM EDT	47.50	0.02	0.00	0.02	0.00	-	25	25	16.80%

PutsforAugust 25, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170825P00038000	2017-07-28 11:51PM EDT	38.00	0.03	0.00	0.03	0.00	-	3	3	59.38%
KO170825P00040000	2017-08-18 11:25AM EDT	40.00	0.01	0.00	0.02	-0.39	-97.50%	1	2	46.48%
KO170825P00042500	2017-08-15 10:38AM EDT	42.50	0.01	0.00	0.03	0.00	-	1	12	29.69%
KO170825P00043000	2017-07-26 12:47PM EDT	43.00	0.06	0.02	0.08	0.00	-	1	13	32.23%
KO170825P00043500	2017-08-17 12:02PM EDT	43.50	0.02	0.01	0.03	0.00	-	30	33	21.88%
KO170825P00044000	2017-08-17 12:55PM EDT	44.00	0.01	0.01	0.03	0.00	-	1	113	17.58%
KO170825P00044500	2017-08-18 11:14AM EDT	44.50	0.05	0.02	0.04	+0.03	+150.00%	1	77	14.26%
KO170825P00045000	2017-08-18 2:25PM EDT	45.00	0.05	0.06	0.08	+0.01	+25.00%	6	227	12.21%
KO170825P00045500	2017-08-18 3:22PM EDT	45.50	0.16	0.16	0.18	+0.02	+14.29%	97	100	10.16%
KO170825P00046000	2017-08-18 3:22PM EDT	46.00	0.38	0.42	0.44	+0.21	+123.53%	39	101	9.47%
KO170825P00046500	2017-08-18 3:04PM EDT	46.50	0.75	0.83	0.86	+0.08	+11.94%	47	117	10.16%
KO170825P00047000	2017-08-18 11:52PM EDT	47.00	1.25	1.31	1.35	0.00	-	46	46	13.09%
KO170825P00047500	2017-08-18 11:52PM EDT	47.50	1.72	1.81	1.85	0.00	-	9	12	16.80%
KO170825P00048000	2017-08-18 11:52PM EDT	48.00	1.79	2.30	2.44	0.00	-	5	5	30.08%