U.S. Markets closed

The Coca-Cola Company (KO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.03+0.21 (+0.47%)
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
KO170728C000420002017-07-20 10:38AM EDT42.002.873.003.100.00-61237.70%
KO170728C000430002017-07-21 11:58PM EDT43.001.882.052.080.00-5525.39%
KO170728C000435002017-07-21 2:00PM EDT43.501.581.591.610.149.72%202123.24%
KO170728C000440002017-07-21 3:56PM EDT44.001.161.161.170.1312.62%4824121.68%
KO170728C000445002017-07-21 3:34PM EDT44.500.730.780.800.068.96%3733421.39%
KO170728C000450002017-07-21 3:56PM EDT45.000.480.480.500.0820.00%18096621.09%
KO170728C000455002017-07-21 3:58PM EDT45.500.270.260.280.0417.39%2,3892,45720.70%
KO170728C000460002017-07-21 3:50PM EDT46.000.130.120.150.0330.00%2,06338721.00%
KO170728C000465002017-07-21 3:50PM EDT46.500.060.060.080.0120.00%2438921.88%
KO170728C000470002017-07-06 10:08AM EDT47.000.010.000.040.00-24422.46%
KO170728C000475002017-06-22 5:53PM EDT47.500.120.030.070.00-1130.27%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170728P000410002017-07-10 12:26PM EDT41.000.020.000.030.00-1940.23%
KO170728P000415002017-07-17 1:39PM EDT41.500.030.000.020.00-2333.59%
KO170728P000420002017-07-21 1:26PM EDT42.000.010.000.030.00-4021,50031.64%
KO170728P000425002017-07-14 11:47PM EDT42.500.090.030.060.00-505031.45%
KO170728P000430002017-07-21 2:06PM EDT43.000.040.030.06-0.02-33.33%57626.56%
KO170728P000435002017-07-19 2:02PM EDT43.500.110.050.080.00-2213323.24%
KO170728P000440002017-07-21 3:37PM EDT44.000.160.130.14-0.01-5.88%3236721.68%
KO170728P000445002017-07-21 3:57PM EDT44.500.250.230.27-0.09-26.47%5731121.39%
KO170728P000450002017-07-21 3:57PM EDT45.000.460.440.46-0.05-9.80%4345820.61%
KO170728P000455002017-07-21 3:24PM EDT45.500.760.720.75-0.20-20.83%154620.70%
KO170728P000460002017-07-21 3:24PM EDT46.001.131.091.12-0.04-3.42%551921.00%
KO170728P000465002017-07-21 3:24PM EDT46.501.561.511.55-0.17-9.83%12621.88%
KO170728P000470002017-07-21 11:58PM EDT47.002.101.942.080.00-2229.30%
KO170728P000490002017-06-22 5:53PM EDT49.003.783.854.000.00-25036.33%