U.S. Markets close in 1 hr 7 mins

The Coca-Cola Company (KO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.975+0.155 (+0.346%)
As of 2:53PM EDT. Market open.
People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170721C000350002017-06-12 2:51PM EDT35.0010.2510.0510.501.1012.02%33354.69%
KO170721C000380002017-06-12 3:01PM EDT38.007.276.857.500.375.36%44235.16%
KO170721C000390002017-06-12 2:37PM EDT39.005.956.306.60-1.05-15.00%10064268.36%
KO170721C000395002017-06-23 11:57PM EDT39.505.855.705.900.00-20222.27%
KO170721C000400002017-06-21 2:12PM EDT40.005.325.055.250.00-12172.66%
KO170721C000405002017-06-22 5:52PM EDT40.504.854.554.750.00-22158.59%
KO170721C000410002017-07-03 9:33AM EDT41.004.303.353.500.00-110.00%
KO170721C000415002017-06-30 11:47PM EDT41.503.553.353.650.00-2084.38%
KO170721C000420002017-07-21 10:05AM EDT42.002.802.913.05-0.02-0.71%103556.25%
KO170721C000425002017-07-20 10:03AM EDT42.502.332.422.460.00-4440.00%
KO170721C000430002017-07-21 1:19PM EDT43.002.021.941.950.2212.22%1400.00%
KO170721C000435002017-07-19 1:09PM EDT43.501.211.441.450.00-111,7310.00%
KO170721C000440002017-07-21 2:36PM EDT44.000.940.930.940.1011.90%1154020.00%
KO170721C000445002017-07-21 1:56PM EDT44.500.490.440.450.1440.00%1127380.00%
KO170721C000450002017-07-21 2:32PM EDT45.000.010.010.02-0.03-75.00%3,74212,1623.32%
KO170721C000455002017-07-21 1:19PM EDT45.500.010.000.01-0.01-50.00%1078714.84%
KO170721C000460002017-07-21 12:28PM EDT46.000.010.000.010.00-76,53825.00%
KO170721C000465002017-07-21 10:21AM EDT46.500.010.000.02-0.01-50.00%2696139.06%
KO170721C000470002017-07-06 9:37AM EDT47.000.010.000.020.00-54,12348.44%
KO170721C000475002017-07-07 11:51PM EDT47.500.020.000.020.00-5551.56%
KO170721C000480002017-07-19 12:41PM EDT48.000.010.000.020.00-855859.38%
KO170721C000490002017-06-19 9:32AM EDT49.000.010.000.02-0.01-50.00%258275.00%
KO170721C000500002017-06-08 2:14PM EDT50.000.010.000.020.00-12190.63%
KO170721C000550002017-06-16 11:44PM EDT55.000.010.000.020.00-20156.25%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170721P000350002017-06-02 11:45PM EDT35.000.030.000.030.00-100124206.25%
KO170721P000360002017-06-02 11:45PM EDT36.000.010.000.03-0.02-200.00%2037187.50%
KO170721P000370002017-06-02 11:45PM EDT37.000.030.000.030.00-1670165.63%
KO170721P000380002017-06-02 11:45PM EDT38.000.030.010.040.00-121156.25%
KO170721P000390002017-06-02 11:45PM EDT39.000.050.020.040.00-215140.63%
KO170721P000400002017-06-16 10:21AM EDT40.000.020.020.040.00-255118.75%
KO170721P000410002017-07-20 3:24PM EDT41.000.010.000.020.00-226181.25%
KO170721P000420002017-07-21 10:03AM EDT42.000.010.000.020.00-14,31862.50%
KO170721P000425002017-07-21 10:01AM EDT42.500.010.000.02-0.03-75.00%17653.13%
KO170721P000430002017-07-17 1:47PM EDT43.000.010.000.020.00-3092,46750.00%
KO170721P000435002017-07-19 12:41PM EDT43.500.010.000.020.00-44,15639.06%
KO170721P000440002017-07-21 2:01PM EDT44.000.020.000.020.01100.00%879,24328.13%
KO170721P000445002017-07-21 10:01AM EDT44.500.020.000.020.00-110,92016.41%
KO170721P000450002017-07-21 2:32PM EDT45.000.060.060.08-0.15-71.43%1,89810,2597.03%
KO170721P000455002017-07-21 1:19PM EDT45.500.480.550.56-0.17-26.15%1663320.70%
KO170721P000460002017-07-21 2:18PM EDT46.001.051.051.06-0.05-4.55%2575932.81%
KO170721P000465002017-07-20 12:08PM EDT46.501.571.551.570.00-122046.88%
KO170721P000470002017-07-21 1:36PM EDT47.002.032.052.06-0.04-1.93%74853.13%
KO170721P000475002017-06-26 12:36PM EDT47.502.102.052.09-0.14-6.25%28470.00%
KO170721P000490002017-06-22 5:53PM EDT49.003.753.854.000.00-330.00%
KO170721P000500002017-07-21 2:26PM EDT50.005.055.005.100.051.00%1020103.13%