U.S. Markets closed

The Coca-Cola Company (KO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.84-0.19 (-0.42%)
At close: 4:01PM EDT

44.94 0.10 (0.22%)
After hours: 6:18PM EDT

People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170728C000420002017-07-20 10:38AM EDT42.002.873.003.100.00-61259.96%
KO170728C000430002017-07-21 11:58PM EDT43.001.882.052.080.00-5547.27%
KO170728C000435002017-07-24 10:11AM EDT43.501.521.421.46-0.06-3.80%33729.69%
KO170728C000440002017-07-24 3:59PM EDT44.001.031.001.04-0.13-11.21%11826127.74%
KO170728C000445002017-07-24 3:11PM EDT44.500.680.650.68-0.05-6.85%13930026.37%
KO170728C000450002017-07-24 3:06PM EDT45.000.410.380.40-0.07-14.58%10697125.39%
KO170728C000455002017-07-24 3:39PM EDT45.500.220.190.21-0.05-18.52%3171,95424.81%
KO170728C000460002017-07-24 2:30PM EDT46.000.110.090.11-0.02-15.38%2132,20925.59%
KO170728C000465002017-07-24 10:43AM EDT46.500.050.040.05-0.01-16.67%2037825.78%
KO170728C000470002017-07-24 1:38PM EDT47.000.020.010.030.01100.00%84427.74%
KO170728C000475002017-06-22 5:53PM EDT47.500.120.030.070.00-1139.45%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170728P000410002017-07-10 12:26PM EDT41.000.020.000.030.00-1947.66%
KO170728P000415002017-07-17 1:39PM EDT41.500.030.000.020.00-2339.06%
KO170728P000420002017-07-21 1:26PM EDT42.000.010.000.030.00-4021,50036.72%
KO170728P000425002017-07-14 11:47PM EDT42.500.090.030.060.00-505036.33%
KO170728P000430002017-07-24 3:43PM EDT43.000.040.040.050.00-168128.91%
KO170728P000435002017-07-24 3:44PM EDT43.500.080.060.09-0.03-27.27%16613326.95%
KO170728P000440002017-07-24 3:58PM EDT44.000.150.150.16-0.01-6.25%39438425.00%
KO170728P000445002017-07-24 3:55PM EDT44.500.280.280.290.0312.00%16533023.54%
KO170728P000450002017-07-24 3:59PM EDT45.000.520.500.520.0613.04%6747723.24%
KO170728P000455002017-07-24 11:51AM EDT45.500.800.810.840.045.26%204322.85%
KO170728P000460002017-07-24 3:59PM EDT46.001.221.211.240.097.96%55122.85%
KO170728P000465002017-07-24 3:29PM EDT46.501.611.641.690.053.21%9622.66%
KO170728P000470002017-07-24 3:58PM EDT47.002.162.122.170.062.86%30122.66%
KO170728P000490002017-06-22 5:53PM EDT49.003.783.854.000.00-2500.00%