Will you buy the new iPhone 8?

Your responses will appear in an upcoming Yahoo Finance article.

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

45.68+0.01 (+0.02%)

At close: 4:00PM EDT

45.68 0.00 (0.00%)
After hours: 5:32PM EDT

People also watch
PG JNJ PEP WMT XOM

In The Money

Show:ListStraddle

CallsforAugust 25, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170825C00041500	2017-08-18 11:51PM EDT	41.50	4.30	4.15	4.30	0.00	-	1	0	59.96%
KO170825C00043500	2017-08-21 3:45PM EDT	43.50	2.23	2.18	2.21	-0.04	-1.76%	155	15	25.78%
KO170825C00044000	2017-08-21 2:48PM EDT	44.00	1.72	1.68	1.71	-0.14	-7.53%	24	36	20.90%
KO170825C00044500	2017-08-21 3:12PM EDT	44.50	1.31	1.19	1.21	-0.01	-0.76%	4	35	15.82%
KO170825C00045000	2017-08-21 9:50AM EDT	45.00	0.76	0.71	0.74	-0.06	-7.32%	7	46	13.09%
KO170825C00045500	2017-08-21 2:03PM EDT	45.50	0.34	0.30	0.32	-0.08	-19.05%	49	247	10.25%
KO170825C00046000	2017-08-21 2:59PM EDT	46.00	0.09	0.06	0.08	-0.05	-35.71%	339	995	9.38%
KO170825C00046500	2017-08-21 10:11AM EDT	46.50	0.01	0.01	0.02	-0.01	-50.00%	10	566	10.55%
KO170825C00047000	2017-08-17 3:57PM EDT	47.00	0.02	0.00	0.03	0.00	-	16	513	16.80%
KO170825C00047500	2017-08-18 11:51PM EDT	47.50	0.02	0.00	0.02	0.00	-	25	25	19.53%

PutsforAugust 25, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170825P00038000	2017-07-28 11:51PM EDT	38.00	0.03	0.00	0.03	0.00	-	3	3	70.31%
KO170825P00040000	2017-08-18 11:25AM EDT	40.00	0.01	0.00	0.02	-0.39	-97.50%	1	2	50.00%
KO170825P00042500	2017-08-15 10:38AM EDT	42.50	0.01	0.00	0.03	0.00	-	1	12	35.16%
KO170825P00043000	2017-07-26 12:47PM EDT	43.00	0.06	0.02	0.08	0.00	-	1	13	38.09%
KO170825P00043500	2017-08-17 12:02PM EDT	43.50	0.02	0.01	0.03	0.00	-	30	33	25.78%
KO170825P00044000	2017-08-17 12:55PM EDT	44.00	0.01	0.01	0.03	0.00	-	1	113	20.90%
KO170825P00044500	2017-08-21 11:03AM EDT	44.50	0.01	0.01	0.03	-0.04	-80.00%	1	78	15.82%
KO170825P00045000	2017-08-21 12:58PM EDT	45.00	0.03	0.03	0.05	-0.02	-40.00%	16	230	12.31%
KO170825P00045500	2017-08-21 12:14PM EDT	45.50	0.11	0.11	0.13	-0.05	-31.25%	41	123	9.77%
KO170825P00046000	2017-08-21 3:09PM EDT	46.00	0.37	0.37	0.39	-0.01	-2.63%	45	119	8.79%
KO170825P00046500	2017-08-21 3:12PM EDT	46.50	0.78	0.81	0.84	+0.03	+4.00%	29	123	10.74%
KO170825P00047000	2017-08-21 3:50PM EDT	47.00	1.28	1.31	1.34	+0.03	+2.40%	37	45	15.24%
KO170825P00047500	2017-08-18 11:52PM EDT	47.50	1.72	1.81	1.85	0.00	-	9	12	21.49%
KO170825P00048000	2017-08-21 10:41AM EDT	48.00	2.25	2.31	2.34	+0.46	+25.70%	1	5	23.83%