U.S. Markets open in 4 hrs 47 mins

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.74+0.50 (+1.11%)
At close: 4:00PM EDT
People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170728C000420002017-07-25 1:50PM EDT42.003.173.653.900.00-6866.02%
KO170728C000430002017-07-26 2:13PM EDT43.002.730.000.000.00-13800.00%
KO170728C000435002017-07-26 3:56PM EDT43.502.190.000.000.00-7200.00%
KO170728C000440002017-07-26 3:58PM EDT44.001.720.000.000.00-44000.00%
KO170728C000445002017-07-26 3:36PM EDT44.501.170.000.000.00-14100.00%
KO170728C000450002017-07-26 3:47PM EDT45.000.660.000.000.00-48400.00%
KO170728C000455002017-07-26 3:42PM EDT45.500.270.000.000.00-84700.00%
KO170728C000460002017-07-26 2:25PM EDT46.000.080.000.000.00-27703.13%
KO170728C000465002017-07-26 11:40AM EDT46.500.030.000.000.00-3606.25%
KO170728C000470002017-07-26 9:59AM EDT47.000.010.000.000.00-2012.50%
KO170728C000475002017-07-26 9:39AM EDT47.500.010.000.000.00-2012.50%
KO170728C000480002017-07-27 4:20AM EDT48.000.010.000.000.00-3012.50%
KO170728C000490002017-07-27 4:20AM EDT49.000.010.000.000.00-3025.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170728P000410002017-07-26 2:54PM EDT41.000.010.000.000.00-3050.00%
KO170728P000415002017-07-17 1:39PM EDT41.500.030.000.020.00-2359.38%
KO170728P000420002017-07-21 1:26PM EDT42.000.010.000.030.00-4021,50057.03%
KO170728P000425002017-07-14 11:47PM EDT42.500.090.030.060.00-505061.72%
KO170728P000430002017-07-26 1:59PM EDT43.000.010.000.000.00-6025.00%
KO170728P000435002017-07-26 12:31PM EDT43.500.010.000.000.00-22025.00%
KO170728P000440002017-07-26 1:47PM EDT44.000.010.000.000.00-544012.50%
KO170728P000445002017-07-26 3:19PM EDT44.500.010.000.000.00-1,555012.50%
KO170728P000450002017-07-26 3:43PM EDT45.000.030.000.000.00-78306.25%
KO170728P000455002017-07-26 3:59PM EDT45.500.090.000.000.00-36503.13%
KO170728P000460002017-07-26 3:58PM EDT46.000.320.000.000.00-11200.00%
KO170728P000465002017-07-26 3:37PM EDT46.500.850.000.000.00-12400.00%
KO170728P000470002017-07-26 3:45PM EDT47.001.320.000.000.00-7300.00%
KO170728P000475002017-07-27 4:20AM EDT47.502.190.000.000.00-1400.00%
KO170728P000490002017-06-22 5:53PM EDT49.003.783.854.000.00-250132.81%