KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171215C000350002017-11-30 1:05PM EST35.0010.7510.8011.150.00-2526198.44%
KO171215C000360002017-12-08 1:05PM EST36.009.109.209.40-0.55-5.70%1000.00%
KO171215C000370002017-12-05 1:17PM EST37.009.258.658.85+0.50+5.71%560.00%
KO171215C000390002017-12-06 9:37AM EST39.007.356.706.80+0.70+10.53%4310.00%
KO171215C000395002017-12-06 10:22AM EST39.506.806.206.35+6.80-350.00%
KO171215C000400002017-12-07 11:25AM EST40.006.055.705.85-1.25-17.12%740.00%
KO171215C000410002017-12-08 11:47AM EST41.004.154.204.35-0.35-7.78%900.00%
KO171215C000415002017-12-08 11:14AM EST41.503.653.703.85-1.30-26.26%1270.00%
KO171215C000420002017-12-13 10:24AM EST42.003.810.000.000.00-100.00%
KO171215C000425002017-12-12 10:35AM EST42.502.870.000.000.00-1500.00%
KO171215C000430002017-12-13 3:59PM EST43.002.920.000.000.00-600.00%
KO171215C000435002017-12-13 1:32PM EST43.502.340.000.000.00-2900.00%
KO171215C000440002017-12-13 3:47PM EST44.001.940.000.000.00-12600.00%
KO171215C000445002017-12-13 3:47PM EST44.501.440.000.000.00-8300.00%
KO171215C000450002017-12-13 3:54PM EST45.000.950.000.000.00-31000.00%
KO171215C000455002017-12-13 3:56PM EST45.500.500.000.000.00-36500.00%
KO171215C000460002017-12-13 3:59PM EST46.000.130.000.000.00-2,12201.56%
KO171215C000465002017-12-13 3:58PM EST46.500.020.000.000.00-40206.25%
KO171215C000470002017-12-13 3:54PM EST47.000.010.000.000.00-61012.50%
KO171215C000475002017-12-07 3:19PM EST47.500.010.000.01-0.01-50.00%195925.00%
KO171215C000480002017-12-13 2:21PM EST48.000.020.000.000.00-19012.50%
KO171215C000490002017-12-05 12:20PM EST49.000.020.000.01+0.01+100.00%11,44742.19%
KO171215C000500002017-11-30 1:21PM EST50.000.010.000.020.00-567353.13%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO171215P000350002017-10-31 2:05PM EST35.000.010.000.020.00-2102,006150.00%
KO171215P000360002017-11-24 11:50AM EST36.000.020.000.02-0.02-50.00%573134.38%
KO171215P000370002017-10-04 11:40AM EST37.000.050.040.060.00-15152.34%
KO171215P000380002017-10-25 1:13PM EST38.000.030.030.040.00-1315128.13%
KO171215P000390002017-11-16 1:18PM EST39.000.030.000.030.00-12999.22%
KO171215P000400002017-11-29 11:37AM EST40.000.020.000.03+0.01+100.00%2340585.94%
KO171215P000410002017-12-04 9:58AM EST41.000.010.000.03-0.04-80.00%414071.88%
KO171215P000415002017-11-24 12:46PM EST41.500.030.010.040.00-4214271.09%
KO171215P000420002017-12-04 11:08AM EST42.000.010.000.03-0.01-50.00%193259.38%
KO171215P000425002017-12-04 9:44AM EST42.500.010.000.04-0.02-66.67%1032754.69%
KO171215P000430002017-12-08 3:01PM EST43.000.030.010.03+0.01+50.00%62,02351.56%
KO171215P000435002017-12-13 10:30AM EST43.500.010.000.000.00-15025.00%
KO171215P000440002017-12-12 12:15PM EST44.000.020.000.000.00-2012.50%
KO171215P000445002017-12-13 1:59PM EST44.500.010.000.000.00-10012.50%
KO171215P000450002017-12-13 2:11PM EST45.000.010.000.000.00-25706.25%
KO171215P000455002017-12-13 3:28PM EST45.500.040.000.000.00-13703.13%
KO171215P000460002017-12-13 3:59PM EST46.000.180.000.000.00-37200.00%
KO171215P000465002017-12-13 2:59PM EST46.500.490.000.000.00-11100.00%
KO171215P000470002017-12-13 3:59PM EST47.001.070.000.000.00-25000.00%
KO171215P000475002017-12-13 3:59PM EST47.501.580.000.000.00-21000.00%
KO171215P000480002017-12-13 2:59PM EST48.001.980.000.000.00-23000.00%
KO171215P000485002017-12-07 3:28PM EST48.502.682.702.76-0.12-4.29%202763.28%
KO171215P000490002017-12-06 10:22AM EST49.002.713.153.30+0.31+12.92%225670.70%
KO171215P000495002017-12-14 1:30AM EST49.504.050.000.000.00-300.00%
KO171215P000500002017-11-17 3:10PM EST50.004.704.604.75+1.20+34.29%182140.43%
KO171215P000505002017-12-07 6:42PM EST50.504.154.654.900.00-33101.56%
KO171215P000515002017-11-29 4:26PM EST51.506.606.356.450.00-110190.63%
KO171215P000520002017-11-29 4:26PM EST52.007.106.856.950.00-380199.61%
KO171215P000550002017-10-30 3:21PM EST55.009.459.359.500.00-50189.06%
KO171215P000600002017-11-28 2:03PM EST60.0014.5014.8014.95+0.05+0.35%547317.19%
KO171215P000650002017-11-17 11:34AM EST65.0019.6019.6019.75+0.45+2.35%73348.44%