Sign in

U.S. Markets close in 3 hrs 42 mins

S&P 500
2,421.54
-19.15 (-0.78%)
Dow 30
21,315.63
-138.98 (-0.65%)

Stocks to Watch

Blue Apron stock fails to deliver, Staples is going private, Pier 1 is sinking

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

44.91-0.41 (-0.91%)

As of 12:18PM EDT. Market open.

People also watch
PG JNJ PEP WMT XOM

In The Money

Show:ListStraddle

CallsforJune 30, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170630C00040500	2017-06-02 11:45PM EDT	40.50	4.89	5.25	5.45	1.36	38.53%	3	2	203.91%
KO170630C00041500	2017-06-02 11:45PM EDT	41.50	3.03	4.30	4.45	0.00	-	1	0	178.71%
KO170630C00043000	2017-06-28 10:51AM EDT	43.00	2.41	1.93	1.95	0.00	-	24	26	40.63%
KO170630C00043500	2017-06-29 11:12AM EDT	43.50	1.43	1.47	1.49	-0.36	-20.11%	7	93	38.48%
KO170630C00044000	2017-06-29 10:53AM EDT	44.00	0.96	0.93	0.94	-0.48	-33.33%	1	85	21.49%
KO170630C00044500	2017-06-29 11:58AM EDT	44.50	0.48	0.47	0.49	-0.40	-45.45%	16	76	17.58%
KO170630C00045000	2017-06-29 11:37AM EDT	45.00	0.21	0.12	0.13	-0.22	-51.16%	71	3,272	13.09%
KO170630C00045500	2017-06-29 11:43AM EDT	45.50	0.02	0.01	0.02	-0.06	-75.00%	136	513	13.67%
KO170630C00046000	2017-06-28 1:37PM EDT	46.00	0.01	0.00	0.02	0.00	-	138	949	21.49%
KO170630C00046500	2017-06-23 12:56PM EDT	46.50	0.01	0.00	0.02	-0.06	-85.71%	1	157	28.52%
KO170630C00047000	2017-06-14 10:28AM EDT	47.00	0.02	0.00	0.02	0.00	-	20	23	35.16%

PutsforJune 30, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170630P00039000	2017-06-09 11:53PM EDT	39.00	0.02	0.00	0.02	0.00	-	10	0	84.38%
KO170630P00040500	2017-06-02 11:45PM EDT	40.50	0.06	0.01	0.03	0.00	-	5	5	70.31%
KO170630P00041000	2017-06-09 11:53PM EDT	41.00	0.03	0.01	0.04	0.00	-	4	0	65.63%
KO170630P00041500	2017-06-14 2:37PM EDT	41.50	0.02	0.01	0.03	0.00	-	2	5	56.25%
KO170630P00042000	2017-06-15 10:38AM EDT	42.00	0.02	0.01	0.03	0.00	-	13	23	52.73%
KO170630P00042500	2017-06-19 12:02PM EDT	42.50	0.02	0.01	0.03	-0.02	-50.00%	31	11	45.31%
KO170630P00043000	2017-06-19 10:32AM EDT	43.00	0.02	0.01	0.03	-0.06	-75.00%	1	49	37.50%
KO170630P00043500	2017-06-22 1:48PM EDT	43.50	0.03	0.01	0.03	0.02	200.00%	52	17	29.30%
KO170630P00044000	2017-06-29 11:17AM EDT	44.00	0.01	0.00	0.02	0.00	-	15	1,093	18.75%
KO170630P00044500	2017-06-29 11:43AM EDT	44.50	0.03	0.03	0.04	0.01	50.00%	42	283	13.09%
KO170630P00045000	2017-06-29 11:35AM EDT	45.00	0.14	0.18	0.19	0.09	180.00%	160	517	10.35%
KO170630P00045500	2017-06-29 10:29AM EDT	45.50	0.52	0.60	0.61	0.33	173.68%	27	113	12.89%
KO170630P00046000	2017-06-29 10:25AM EDT	46.00	0.98	1.06	1.07	0.42	75.00%	26	419	0.00%
KO170630P00046500	2017-06-29 10:29AM EDT	46.50	1.49	1.55	1.56	0.36	31.86%	10	48	0.00%
KO170630P00047000	2017-06-29 10:03AM EDT	47.00	1.85	2.05	2.06	0.13	7.56%	29	20	0.00%
KO170630P00047500	2017-06-29 10:54AM EDT	47.50	2.53	2.54	2.57	0.42	19.91%	18	9	0.00%
KO170630P00048000	2017-06-16 11:44PM EDT	48.00	2.94	2.67	2.70	0.00	-	32	0	0.00%