U.S. Markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.49+0.09 (+0.20%)
At close: 4:01PM EDT
People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170929C000420002017-09-22 11:45PM EDT42.003.603.453.600.00-3346.48%
KO170929C000435002017-09-22 11:45PM EDT43.502.031.982.070.00-18027.93%
KO170929C000440002017-09-22 11:45PM EDT44.001.511.461.560.00-1021.68%
KO170929C000445002017-09-22 9:56AM EDT44.501.080.981.10-0.66-37.93%61119.04%
KO170929C000450002017-09-22 3:31PM EDT45.000.580.550.62-0.27-31.76%413013.67%
KO170929C000455002017-09-22 3:22PM EDT45.500.200.190.24+0.01+5.26%914510.55%
KO170929C000460002017-09-22 2:03PM EDT46.000.040.040.07-0.01-20.00%9080910.45%
KO170929C000465002017-09-21 1:45PM EDT46.500.020.000.030.00-302,58712.70%
KO170929C000470002017-09-20 12:54PM EDT47.000.010.000.010.00-101,76813.67%
KO170929C000475002017-09-13 3:36PM EDT47.500.070.000.030.00-1421.09%
KO170929C000480002017-08-18 11:51PM EDT48.000.070.010.050.00-51228.13%
KO170929C000490002017-09-15 11:46PM EDT49.000.020.000.020.00-101030.47%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170929P000395002017-08-25 11:56PM EDT39.500.030.000.040.00-2253.13%
KO170929P000400002017-09-01 11:52PM EDT40.000.030.000.020.00-2249.22%
KO170929P000415002017-08-25 11:56PM EDT41.500.040.020.060.00-131345.12%
KO170929P000430002017-08-23 2:28PM EDT43.000.090.070.100.00-192834.96%
KO170929P000435002017-08-30 11:53AM EDT43.500.140.060.090.00-1628.71%
KO170929P000440002017-09-22 3:27PM EDT44.000.020.000.030.00-349417.38%
KO170929P000445002017-09-22 9:58AM EDT44.500.030.010.07-0.01-25.00%534816.21%
KO170929P000450002017-09-22 3:27PM EDT45.000.070.050.08-0.02-22.22%16012110.94%
KO170929P000455002017-09-22 3:46PM EDT45.500.210.180.25-0.04-16.00%771,53410.55%
KO170929P000460002017-09-22 3:27PM EDT46.000.550.500.59+0.07+14.58%8520211.04%
KO170929P000465002017-09-22 10:19AM EDT46.500.960.971.05+0.48+100.00%51513.67%
KO170929P000470002017-09-22 3:13PM EDT47.001.581.461.54+0.51+47.66%18116.99%
KO170929P000480002017-09-22 11:46PM EDT48.000.772.462.580.00-2130.47%
KO170929P000500002017-09-22 11:46PM EDT50.004.504.454.600.00-40049.41%