KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171027C000400002017-10-12 2:42PM EDT40.006.106.256.550.00-135554.69%
KO171027C000415002017-10-16 10:48AM EDT41.504.954.755.050.00-7166.60%
KO171027C000425002017-10-20 11:52PM EDT42.504.023.753.950.00-1044.53%
KO171027C000430002017-10-06 11:56PM EDT43.002.323.253.550.00-2250.20%
KO171027C000435002017-10-20 11:52PM EDT43.502.952.802.950.00-7035.16%
KO171027C000440002017-10-20 3:54PM EDT44.002.342.312.44-0.36-13.33%73329.10%
KO171027C000445002017-10-20 3:46PM EDT44.501.881.871.96+0.60+46.88%11526.17%
KO171027C000450002017-10-20 3:59PM EDT45.001.481.461.52-0.20-11.90%2830025.29%
KO171027C000455002017-10-20 2:17PM EDT45.501.141.031.08-0.18-13.64%111122.46%
KO171027C000460002017-10-20 3:59PM EDT46.000.680.690.73-0.16-19.05%3111,09221.92%
KO171027C000465002017-10-20 3:57PM EDT46.500.400.410.46-0.16-28.57%9921,72921.78%
KO171027C000470002017-10-20 2:54PM EDT47.000.270.210.26-0.01-3.57%361,25321.39%
KO171027C000475002017-10-20 3:46PM EDT47.500.110.090.14-0.02-15.38%1075221.58%
KO171027C000480002017-10-20 3:57PM EDT48.000.040.030.06-0.02-33.33%8014220.90%
KO171027C000485002017-10-19 12:21PM EDT48.500.030.010.030.00-64721.68%
KO171027C000490002017-09-21 1:10PM EDT49.000.010.000.030.00-15025.39%
KO171027C000495002017-09-15 11:46PM EDT49.500.020.000.030.00-62029.30%
KO171027C000500002017-09-15 11:46PM EDT50.000.020.000.020.00-262630.47%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171027P000400002017-09-29 11:51PM EDT40.000.030.000.060.00-1158.59%
KO171027P000410002017-10-16 10:13AM EDT41.000.010.000.04-0.06-85.71%5552.73%
KO171027P000415002017-10-06 11:56PM EDT41.500.060.000.050.00-1150.39%
KO171027P000420002017-10-19 2:55PM EDT42.000.010.000.050.00-11446.09%
KO171027P000425002017-10-02 10:21AM EDT42.500.070.030.060.00-121243.16%
KO171027P000430002017-10-19 2:19PM EDT43.000.020.000.020.00-32631.25%
KO171027P000435002017-10-18 11:27AM EDT43.500.030.010.030.00-36129.30%
KO171027P000440002017-10-19 3:16PM EDT44.000.020.020.030.00-4241,41725.00%
KO171027P000445002017-10-17 1:43PM EDT44.500.080.040.060.00-228824.22%
KO171027P000450002017-10-20 1:47PM EDT45.000.080.090.110.00-2229023.24%
KO171027P000455002017-10-20 3:44PM EDT45.500.190.150.20+0.06+46.15%320422.46%
KO171027P000460002017-10-20 3:59PM EDT46.000.340.310.37+0.08+30.77%3071,10622.85%
KO171027P000465002017-10-20 3:57PM EDT46.500.600.530.57+0.16+36.36%8711,55321.39%
KO171027P000470002017-10-20 2:45PM EDT47.000.760.820.87+0.01+1.33%19117320.90%
KO171027P000475002017-10-20 2:04PM EDT47.501.151.181.25-0.14-10.85%505521.00%
KO171027P000480002017-10-16 5:33PM EDT48.001.341.641.690.00-4421.88%
KO171027P000485002017-10-20 11:53PM EDT48.502.112.112.250.00-7131.54%
KO171027P000490002017-10-20 11:53PM EDT49.002.532.602.790.00-51239.45%
KO171027P000625002017-10-20 11:53PM EDT62.5016.0016.0516.350.00-60119.53%