U.S. Markets close in 1 hr 22 mins

The Coca-Cola Company (KO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.305+0.24 (+0.52%)
As of 2:38PM EDT. Market open.
People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170623C000390002017-06-16 11:44PM EDT39.006.306.306.400.00-150156.25%
KO170623C000400002017-06-20 10:25AM EDT40.005.555.005.150.00-10210.00%
KO170623C000420002017-06-12 3:01PM EDT42.003.283.253.40-0.32-8.89%181076.56%
KO170623C000425002017-06-02 11:45PM EDT42.501.483.303.400.00-1020170.70%
KO170623C000430002017-06-16 3:55PM EDT43.002.302.312.340.020.88%19056.25%
KO170623C000435002017-06-21 9:57AM EDT43.501.961.561.580.00-2310.00%
KO170623C000440002017-06-23 9:32AM EDT44.001.091.311.32-0.02-1.80%265933.59%
KO170623C000445002017-06-22 10:24AM EDT44.500.650.560.59-0.11-14.47%212810.00%
KO170623C000450002017-06-23 1:28PM EDT45.000.340.300.320.1361.90%32274610.94%
KO170623C000455002017-06-23 1:04PM EDT45.500.010.000.010.00-2658577.03%
KO170623C000460002017-06-21 10:08AM EDT46.000.020.000.020.00-151,28721.09%
KO170623C000465002017-06-20 2:19PM EDT46.500.010.000.020.00-202732.03%
KO170623C000470002017-06-12 3:51PM EDT47.000.020.010.02-0.03-60.00%503742.19%
KO170623C000475002017-06-09 11:52PM EDT47.500.020.000.020.00-282851.56%
KO170623C000480002017-06-07 9:43AM EDT48.000.010.000.020.00-101254.69%
KO170623C000495002017-06-16 11:44PM EDT49.500.030.000.020.00-10010078.13%
KO170623C000500002017-06-09 11:52PM EDT50.000.010.000.020.00-505084.38%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170623P000395002017-06-02 11:45PM EDT39.500.060.000.030.00-44121.88%
KO170623P000400002017-06-02 11:45PM EDT40.000.030.000.030.00-66112.50%
KO170623P000405002017-06-02 11:45PM EDT40.500.030.000.030.00-1036103.13%
KO170623P000410002017-06-05 10:51AM EDT41.000.020.000.020.00-10010887.50%
KO170623P000415002017-06-02 11:45PM EDT41.500.090.010.040.00-5590.63%
KO170623P000420002017-06-09 10:51AM EDT42.000.010.000.03-0.01-50.00%31673.44%
KO170623P000425002017-06-06 9:47AM EDT42.500.030.010.030.00-2966.41%
KO170623P000430002017-06-13 2:29PM EDT43.000.020.000.020.00-24550.00%
KO170623P000435002017-06-12 12:12PM EDT43.500.070.040.09-0.01-12.50%204460.16%
KO170623P000440002017-06-21 9:35AM EDT44.000.010.000.020.00-154235.16%
KO170623P000445002017-06-19 12:13PM EDT44.500.040.020.04-0.04-50.00%2132628.91%
KO170623P000450002017-06-23 1:37PM EDT45.000.020.000.02-0.05-71.43%3283511.91%
KO170623P000455002017-06-23 2:22PM EDT45.500.190.190.20-0.10-34.48%301605.86%
KO170623P000460002017-06-23 12:36PM EDT46.000.680.680.69-0.14-17.07%701370.00%
KO170623P000465002017-06-22 10:28AM EDT46.501.371.421.440.097.03%55969.92%
KO170623P000470002017-06-21 3:47PM EDT47.001.751.921.940.00-29584.77%
KO170623P000475002017-06-22 5:53PM EDT47.502.052.422.440.00-6698.83%
KO170623P000480002017-06-22 5:53PM EDT48.002.492.922.940.00-33112.11%