KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180427C000395002018-03-13 5:18PM EDT39.505.203.153.300.00-1000.00%
KO180427C000405002018-04-04 3:31PM EDT40.504.023.853.65+0.57+16.52%42470.90%
KO180427C000410002018-04-18 12:33PM EDT41.003.652.752.920.00-2243.16%
KO180427C000415002018-04-20 10:53AM EDT41.502.502.272.50-0.21-7.75%22242.77%
KO180427C000420002018-04-20 9:45AM EDT42.002.301.811.97+0.59+34.50%3334.77%
KO180427C000425002018-04-20 3:27PM EDT42.501.391.461.48-0.64-31.53%556828.91%
KO180427C000430002018-04-20 3:44PM EDT43.001.061.061.10-0.45-29.80%610,02027.74%
KO180427C000435002018-04-20 3:44PM EDT43.500.730.740.76-0.47-39.17%17216126.27%
KO180427C000440002018-04-20 3:53PM EDT44.000.460.450.49-0.33-41.77%8631,61625.20%
KO180427C000445002018-04-20 3:49PM EDT44.500.260.260.29-0.19-42.22%1,5941,40724.41%
KO180427C000450002018-04-20 3:39PM EDT45.000.140.130.16-0.12-46.15%2554,43423.93%
KO180427C000455002018-04-20 3:27PM EDT45.500.060.060.09-0.08-57.14%9068224.41%
KO180427C000460002018-04-20 3:42PM EDT46.000.040.030.05-0.12-75.00%2519025.00%
KO180427C000465002018-04-20 12:41PM EDT46.500.030.020.04-0.01-25.00%119127.74%
KO180427C000470002018-04-12 10:09AM EDT47.000.050.030.060.00-10010134.18%
KO180427C000475002018-03-21 9:46AM EDT47.500.040.120.050.00-1136.52%
KO180427C000480002018-04-17 10:43AM EDT48.000.020.000.030.00-51136.33%
KO180427C000485002018-04-04 4:29PM EDT48.500.030.010.070.00-6646.88%
KO180427C000490002018-03-28 9:28AM EDT49.000.040.000.050.00-2247.27%
KO180427C000500002018-04-20 11:55PM EDT50.000.010.000.020.00-50046.09%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180427P000365002018-04-02 1:30PM EDT36.500.060.000.050.00-2363.28%
KO180427P000380002018-03-28 9:28AM EDT38.000.080.040.120.00-3362.89%
KO180427P000385002018-03-28 9:28AM EDT38.500.090.070.140.00-3261.72%
KO180427P000390002018-03-23 11:51PM EDT39.000.180.170.220.00-20066.60%
KO180427P000395002018-04-20 11:58AM EDT39.500.030.020.030.00-15440.23%
KO180427P000400002018-04-10 11:45AM EDT40.000.070.030.060.00-504141.21%
KO180427P000405002018-04-20 3:28PM EDT40.500.050.040.06+0.01+25.00%103136.72%
KO180427P000410002018-04-13 10:05AM EDT41.000.070.060.08-0.01-12.50%410634.38%
KO180427P000415002018-04-20 3:01PM EDT41.500.090.080.10+0.02+28.57%1818031.25%
KO180427P000420002018-04-20 3:53PM EDT42.000.130.120.14+0.02+18.18%6221428.91%
KO180427P000425002018-04-20 2:51PM EDT42.500.200.180.21+0.09+81.82%2918627.34%
KO180427P000430002018-04-20 3:59PM EDT43.000.320.300.32+0.08+33.33%1,46178825.88%
KO180427P000435002018-04-20 3:59PM EDT43.500.490.470.50+0.17+53.13%1,2341,04325.39%
KO180427P000440002018-04-20 3:47PM EDT44.000.710.680.72+0.26+57.78%5171,98223.93%
KO180427P000445002018-04-20 3:36PM EDT44.501.070.991.02+0.36+50.70%1,2431,51022.95%
KO180427P000450002018-04-20 3:59PM EDT45.001.381.371.39+0.39+39.39%9025822.17%
KO180427P000455002018-04-20 1:08PM EDT45.501.911.791.82+0.50+35.46%2924021.68%
KO180427P000465002018-04-20 10:28AM EDT46.502.512.672.87+0.55+28.06%12035.16%
KO180427P000470002018-03-16 2:06PM EDT47.003.313.605.000.00-2292.38%
KO180427P000475002018-04-09 3:49PM EDT47.503.502.893.050.00-1050.00%