KO - The Coca-Cola Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180119C000230002017-12-21 3:44PM EST23.0022.7022.3523.150.00-4330.00%
KO180119C000240002017-12-22 11:46PM EST24.0021.7021.4022.250.00-10100.00%
KO180119C000250002017-10-26 12:41PM EST25.0021.5020.9521.150.00-220.00%
KO180119C000260002018-01-12 11:36AM EST26.0020.1520.0520.20+0.30+1.51%14100.00%
KO180119C000270002018-01-16 3:28PM EST27.0019.5520.1520.250.00-55553.13%
KO180119C000280002017-11-29 2:45PM EST28.0017.5116.6019.85-0.89-4.84%33795.70%
KO180119C000290002017-12-27 11:35AM EST29.0016.8516.9017.250.00-660.00%
KO180119C000300002018-01-12 10:35AM EST30.0016.2616.0016.20+0.76+4.90%15170.00%
KO180119C000310002017-12-22 11:46PM EST31.0014.6514.5514.750.00-200.00%
KO180119C000320002017-12-14 1:32PM EST32.0014.1013.9514.350.00-990.00%
KO180119C000330002018-01-11 9:30AM EST33.0013.1013.0513.200.00-2160.00%
KO180119C000350002018-01-19 2:49PM EST35.0012.2012.1512.25+0.15+1.24%53402321.88%
KO180119C000370002017-12-14 2:23PM EST37.009.159.009.350.00-880.00%
KO180119C000380002018-01-18 3:47PM EST38.008.909.159.250.00-17142245.31%
KO180119C000385002017-12-29 11:51PM EST38.507.407.157.700.00-110.00%
KO180119C000390002018-01-18 9:39AM EST39.007.808.158.250.00-1929221.09%
KO180119C000395002018-01-05 11:56PM EST39.506.506.556.650.00-100.00%
KO180119C000400002018-01-19 2:57PM EST40.007.207.107.25+0.28+4.05%85620185.94%
KO180119C000405002018-01-12 12:42PM EST40.505.605.555.70+0.10+1.82%11190.00%
KO180119C000410002018-01-18 1:39PM EST41.005.856.156.250.00-5133172.27%
KO180119C000415002018-01-12 11:48PM EST41.504.754.504.950.00-20200.00%
KO180119C000420002018-01-19 12:29PM EST42.005.055.155.25+0.18+3.70%9384148.44%
KO180119C000425002018-01-19 9:53AM EST42.504.454.654.75+0.87+24.30%140135.94%
KO180119C000430002018-01-19 10:18AM EST43.004.034.154.25+0.08+2.03%589124.22%
KO180119C000435002018-01-19 12:34PM EST43.503.553.653.75+0.15+4.41%75144111.72%
KO180119C000440002018-01-19 2:56PM EST44.003.193.153.25+0.30+10.38%7,51916,66499.22%
KO180119C000445002018-01-19 2:24PM EST44.502.712.692.70+0.34+14.35%27154185.94%
KO180119C000450002018-01-19 3:00PM EST45.002.192.172.18+0.29+15.26%56621,55068.75%
KO180119C000460002018-01-19 2:58PM EST46.001.221.171.18+0.32+35.56%9448,88844.14%
KO180119C000465002018-01-19 2:53PM EST46.500.710.690.70+0.31+77.50%4051,88932.81%
KO180119C000470002018-01-19 2:57PM EST47.000.210.210.21+0.13+162.50%12,71528,75316.21%
KO180119C000475002018-01-19 2:52PM EST47.500.020.000.020.00-1655514.06%
KO180119C000480002018-01-19 1:55PM EST48.000.010.000.010.00-2810,06621.88%
KO180119C000485002018-01-19 2:52PM EST48.500.010.000.01-0.01-50.00%16330.47%
KO180119C000490002018-01-18 11:01AM EST49.000.020.000.020.00-763,02844.53%
KO180119C000495002017-12-22 11:46PM EST49.500.020.000.020.00-5553.13%
KO180119C000500002018-01-05 2:53PM EST50.000.010.000.010.00-5423,93350.00%
KO180119C000510002018-01-16 9:42AM EST51.000.010.000.020.00-103070.31%
KO180119C000550002018-01-17 12:00PM EST55.000.010.000.010.00-415,840115.63%
KO180119C000600002017-10-04 12:08PM EST60.000.020.000.010.00-2002,978168.75%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180119P000230002017-09-28 9:31AM EST23.000.010.000.020.00-202,884512.50%
KO180119P000240002017-08-25 12:51PM EST24.000.020.010.040.00-88334537.50%
KO180119P000250002017-10-25 8:31AM EST25.000.010.000.020.00-21,353456.25%
KO180119P000260002017-06-19 1:58PM EST26.000.050.050.09-0.05-50.00%10010548.44%
KO180119P000270002017-07-06 2:19PM EST27.000.080.050.070.00-50140506.25%
KO180119P000280002017-12-05 9:50AM EST28.000.010.000.02-0.01-50.00%212,352381.25%
KO180119P000290002017-09-14 8:33AM EST29.000.040.030.060.00-5221428.13%
KO180119P000300002018-01-04 10:27AM EST30.000.020.000.020.00-15,862331.25%
KO180119P000310002017-10-23 1:47PM EST31.000.030.020.050.00-6131362.50%
KO180119P000320002017-11-14 2:08PM EST32.000.020.010.040.00-42227321.88%
KO180119P000330002017-11-20 3:37PM EST33.000.010.000.03-0.02-66.67%1010,587281.25%
KO180119P000340002017-12-12 2:46PM EST34.000.010.000.020.00-2379250.00%
KO180119P000350002018-01-16 10:05AM EST35.000.020.000.020.00-514,888228.13%
KO180119P000360002017-11-24 11:41AM EST36.000.050.030.06+0.01+25.00%11,628254.69%
KO180119P000370002018-01-16 10:45AM EST37.000.020.000.020.00-33,875187.50%
KO180119P000380002018-01-10 11:32AM EST38.000.020.000.020.00-132,140168.75%
KO180119P000390002018-01-12 1:27PM EST39.000.020.000.02+0.01+100.00%204,856150.00%
KO180119P000395002018-01-12 11:48PM EST39.500.010.000.020.00-11143.75%
KO180119P000400002018-01-11 2:42PM EST40.000.020.000.020.00-532,536134.38%
KO180119P000410002018-01-08 2:50PM EST41.000.020.000.020.00-72,850115.63%
KO180119P000415002018-01-12 11:48PM EST41.500.010.000.030.00-11112.50%
KO180119P000420002018-01-11 10:13AM EST42.000.020.000.020.00-519,27396.88%
KO180119P000425002018-01-12 1:28PM EST42.500.010.000.02-0.01-33.33%306289.06%
KO180119P000430002018-01-12 3:54PM EST43.000.010.000.020.00-309,48979.69%
KO180119P000435002018-01-04 12:29PM EST43.500.040.010.030.00-2341079.69%
KO180119P000440002018-01-18 10:47AM EST44.000.010.000.010.00-1018,55056.25%
KO180119P000450002018-01-19 2:45PM EST45.000.010.000.010.00-1510,58043.75%
KO180119P000455002018-01-18 3:08PM EST45.500.010.000.020.00-2079239.84%
KO180119P000460002018-01-19 2:28PM EST46.000.010.000.01-0.01-50.00%186,35025.78%
KO180119P000465002018-01-19 2:27PM EST46.500.010.000.02-0.01-50.00%340118.36%
KO180119P000470002018-01-19 1:29PM EST47.000.010.000.01-0.16-94.12%8796,4014.30%
KO180119P000475002018-01-19 2:46PM EST47.500.310.290.30-0.30-49.18%643910.00%
KO180119P000480002018-01-12 1:12PM EST48.001.861.861.89-0.18-8.82%16224138.48%
KO180119P000485002018-01-19 1:40PM EST48.501.411.291.31-0.05-3.42%211450.00%
KO180119P000490002018-01-19 2:30PM EST49.001.811.791.79-0.23-11.27%591930.00%
KO180119P000495002018-01-19 1:41PM EST49.502.412.302.31-0.12-4.74%501350.00%
KO180119P000500002018-01-19 1:40PM EST50.002.912.782.81-0.09-3.00%1511900.00%
KO180119P000505002018-01-19 9:39AM EST50.503.453.253.35-0.05-1.43%6610.00%
KO180119P000510002018-01-19 1:30PM EST51.003.903.753.85-0.30-7.14%470.00%
KO180119P000520002018-01-19 2:51PM EST52.005.154.754.850.00-660.00%
KO180119P000525002018-01-17 3:34PM EST52.505.655.255.350.00-1140.00%
KO180119P000530002018-01-19 2:51PM EST53.006.155.755.850.00-550.00%
KO180119P000535002018-01-19 2:51PM EST53.506.656.256.350.00-440.00%
KO180119P000550002017-11-20 12:29PM EST55.009.609.409.550.00-9288418.95%
KO180119P000600002017-06-22 8:30AM EST60.0015.1013.8013.950.00-201,112447.66%