U.S. Markets closed

The Coca-Cola Company (KO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.82-0.01 (-0.02%)
At close: 4:01PM EDT

44.88 0.06 (0.13%)
After hours: 6:31PM EDT

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%33393.36%
KO170721C000380002017-06-12 3:01PM EDT38.007.276.857.500.375.36%44271.48%
KO170721C000390002017-06-12 2:37PM EDT39.005.956.306.60-1.05-15.00%10064292.19%
KO170721C000395002017-06-23 11:57PM EDT39.505.855.705.900.00-20248.44%
KO170721C000400002017-06-21 2:12PM EDT40.005.325.055.250.00-12203.52%
KO170721C000405002017-06-22 5:52PM EDT40.504.854.554.750.00-22187.89%
KO170721C000410002017-07-03 9:33AM EDT41.004.303.353.500.00-110.00%
KO170721C000415002017-06-30 11:47PM EDT41.503.553.353.650.00-20128.13%
KO170721C000420002017-07-18 1:19PM EDT42.002.822.272.950.00-135103.13%
KO170721C000425002017-07-20 10:03AM EDT42.502.332.342.370.125.43%44064.06%
KO170721C000430002017-07-20 1:13PM EDT43.001.801.841.870.042.27%122852.34%
KO170721C000435002017-07-19 1:09PM EDT43.501.211.341.370.00-111,73144.92%
KO170721C000440002017-07-20 2:20PM EDT44.000.840.840.870.0810.53%1941232.03%
KO170721C000445002017-07-20 3:38PM EDT44.500.350.350.380.026.06%6674618.75%
KO170721C000450002017-07-20 3:52PM EDT45.000.040.040.08-0.01-20.00%2,72912,87416.41%
KO170721C000455002017-07-19 12:53PM EDT45.500.020.000.010.00-1078717.97%
KO170721C000460002017-07-20 9:50AM EDT46.000.010.000.010.00-26,53828.13%
KO170721C000465002017-07-14 11:44AM EDT46.500.020.000.03-0.02-50.00%596346.09%
KO170721C000470002017-07-06 9:37AM EDT47.000.010.000.020.00-54,12351.56%
KO170721C000475002017-07-07 11:51PM EDT47.500.020.000.020.00-5554.69%
KO170721C000480002017-07-19 12:41PM EDT48.000.010.000.020.00-855862.50%
KO170721C000490002017-06-19 9:32AM EDT49.000.010.000.02-0.01-50.00%258278.13%
KO170721C000500002017-06-08 2:14PM EDT50.000.010.000.020.00-12193.75%
KO170721C000550002017-06-16 11:44PM EDT55.000.010.000.020.00-20159.38%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170721P000350002017-06-02 11:45PM EDT35.000.030.000.030.00-100124203.13%
KO170721P000360002017-06-02 11:45PM EDT36.000.010.000.03-0.02-200.00%2037184.38%
KO170721P000370002017-06-02 11:45PM EDT37.000.030.000.030.00-1670162.50%
KO170721P000380002017-06-02 11:45PM EDT38.000.030.010.040.00-121154.69%
KO170721P000390002017-06-02 11:45PM EDT39.000.050.020.040.00-215137.50%
KO170721P000400002017-06-16 10:21AM EDT40.000.020.020.040.00-255115.63%
KO170721P000410002017-07-20 3:24PM EDT41.000.010.000.13-0.02-66.67%2263110.16%
KO170721P000420002017-07-19 12:18PM EDT42.000.010.000.040.00-34,31867.19%
KO170721P000425002017-07-07 10:36AM EDT42.500.040.020.05-0.01-20.00%57164.06%
KO170721P000430002017-07-17 1:47PM EDT43.000.010.000.110.00-3092,46758.59%
KO170721P000435002017-07-19 12:41PM EDT43.500.010.001.710.00-44,156153.91%
KO170721P000440002017-07-20 1:54PM EDT44.000.010.000.010.00-29,24321.09%
KO170721P000445002017-07-20 1:41PM EDT44.500.020.010.03-0.03-60.00%1310,93014.26%
KO170721P000450002017-07-20 2:32PM EDT45.000.210.180.21-0.03-12.50%1,52910,0119.96%
KO170721P000455002017-07-20 1:10PM EDT45.500.650.630.67-0.16-19.75%06330.00%
KO170721P000460002017-07-20 12:34PM EDT46.001.101.131.16-0.16-12.70%67640.00%
KO170721P000465002017-07-20 12:08PM EDT46.501.571.631.66-0.19-10.80%12200.00%
KO170721P000470002017-07-20 12:08PM EDT47.002.072.132.16-0.15-6.76%6540.00%
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%
KO170721P000500002017-06-02 11:45PM EDT50.005.004.454.600.00-10200.00%