Vote for Trump? We want to know how you think he's doing

Results will appear in an upcoming Yahoo Finance article.

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

45.25+0.18 (+0.40%)

At close: 4:01PM EDT

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	100.88%
KO170630C00041500	2017-06-02 11:45PM EDT	41.50	3.03	4.30	4.45	0.00	-	1	0	88.18%
KO170630C00043000	2017-06-14 2:51PM EDT	43.00	2.37	2.34	2.41	0.00	-	2	2	37.70%
KO170630C00043500	2017-06-23 11:03AM EDT	43.50	1.80	1.75	1.78	0.16	9.76%	4	46	19.92%
KO170630C00044000	2017-06-21 9:52AM EDT	44.00	1.57	1.12	1.14	0.00	-	5	18	0.00%
KO170630C00044500	2017-06-23 12:09PM EDT	44.50	0.88	0.79	0.83	-0.22	-20.00%	12	28	14.26%
KO170630C00045000	2017-06-23 3:03PM EDT	45.00	0.39	0.38	0.41	0.02	5.41%	74	3,378	11.52%
KO170630C00045500	2017-06-23 3:45PM EDT	45.50	0.13	0.11	0.14	-0.03	-18.75%	95	245	10.55%
KO170630C00046000	2017-06-22 3:55PM EDT	46.00	0.03	0.02	0.03	-0.04	-57.14%	66	1,158	10.16%
KO170630C00046500	2017-06-23 12:56PM EDT	46.50	0.01	0.00	0.02	-0.06	-85.71%	1	157	13.67%
KO170630C00047000	2017-06-14 10:28AM EDT	47.00	0.02	0.00	0.02	0.00	-	20	23	17.58%

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	50.00%
KO170630P00040500	2017-06-02 11:45PM EDT	40.50	0.06	0.01	0.03	0.00	-	5	5	46.09%
KO170630P00041000	2017-06-09 11:53PM EDT	41.00	0.03	0.01	0.04	0.00	-	4	0	44.14%
KO170630P00041500	2017-06-14 2:37PM EDT	41.50	0.02	0.01	0.03	0.00	-	2	5	37.50%
KO170630P00042000	2017-06-15 10:38AM EDT	42.00	0.02	0.01	0.03	0.00	-	13	23	33.20%
KO170630P00042500	2017-06-19 12:02PM EDT	42.50	0.02	0.01	0.03	-0.02	-50.00%	31	11	28.91%
KO170630P00043000	2017-06-19 10:32AM EDT	43.00	0.02	0.01	0.03	-0.06	-75.00%	1	49	24.41%
KO170630P00043500	2017-06-22 1:48PM EDT	43.50	0.03	0.01	0.03	0.02	200.00%	52	17	19.92%
KO170630P00044000	2017-06-23 2:54PM EDT	44.00	0.01	0.01	0.04	-0.05	-83.33%	1	126	16.41%
KO170630P00044500	2017-06-23 9:36AM EDT	44.50	0.06	0.04	0.07	-0.05	-45.45%	108	226	13.58%
KO170630P00045000	2017-06-23 3:59PM EDT	45.00	0.14	0.13	0.15	-0.11	-44.00%	57	260	11.08%
KO170630P00045500	2017-06-23 10:49AM EDT	45.50	0.35	0.36	0.38	-0.16	-31.37%	14	108	10.06%
KO170630P00046000	2017-06-23 3:03PM EDT	46.00	0.77	0.76	0.79	0.24	45.28%	75	362	11.13%
KO170630P00046500	2017-06-23 11:49AM EDT	46.50	1.19	1.24	1.28	-0.19	-13.77%	7	52	14.84%
KO170630P00047000	2017-06-23 2:09PM EDT	47.00	1.66	1.74	1.78	-0.17	-9.29%	5	10	19.14%
KO170630P00048000	2017-06-16 11:44PM EDT	48.00	2.94	2.67	2.70	0.00	-	32	0	0.00%