What Apple needs to beat the Note 8

Who will win the 2017 phone race? Yahoo Finance's Jen Rogers and Dan Howley weigh the odds.

The Coca-Cola Company (KO)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD

Add to watchlist

45.54-0.06 (-0.13%)

At close: 4:03PM 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	103.91%
KO170825C00043500	2017-08-22 2:50PM EDT	43.50	2.10	2.04	2.07	0.00	-	15	73	38.67%
KO170825C00044000	2017-08-23 11:01AM EDT	44.00	1.49	1.54	1.57	-0.11	-6.88%	55	77	30.86%
KO170825C00044500	2017-08-23 3:18PM EDT	44.50	1.13	1.04	1.07	+0.02	+1.80%	62	36	22.66%
KO170825C00045000	2017-08-23 1:29PM EDT	45.00	0.57	0.55	0.58	-0.19	-25.00%	52	51	15.43%
KO170825C00045500	2017-08-23 3:51PM EDT	45.50	0.17	0.14	0.17	-0.07	-29.17%	272	335	11.13%
KO170825C00046000	2017-08-23 1:59PM EDT	46.00	0.02	0.01	0.03	-0.01	-33.33%	47	760	12.50%
KO170825C00046500	2017-08-21 10:11AM EDT	46.50	0.01	0.00	0.02	0.00	-	10	571	19.14%
KO170825C00047000	2017-08-17 3:57PM EDT	47.00	0.02	0.00	0.03	0.00	-	16	513	28.91%
KO170825C00047500	2017-08-18 11:51PM EDT	47.50	0.02	0.00	0.02	0.00	-	25	25	33.20%

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	109.38%
KO170825P00040000	2017-08-18 11:25AM EDT	40.00	0.01	0.00	0.02	-0.39	-97.50%	1	2	78.13%
KO170825P00042500	2017-08-15 10:38AM EDT	42.50	0.01	0.00	0.03	0.00	-	1	12	53.91%
KO170825P00043000	2017-07-26 12:47PM EDT	43.00	0.06	0.02	0.08	0.00	-	1	13	51.56%
KO170825P00043500	2017-08-17 12:02PM EDT	43.50	0.02	0.01	0.03	0.00	-	30	33	39.06%
KO170825P00044000	2017-08-17 12:55PM EDT	44.00	0.01	0.01	0.03	0.00	-	1	113	30.86%
KO170825P00044500	2017-08-21 11:03AM EDT	44.50	0.01	0.00	0.03	0.00	-	1	78	22.66%
KO170825P00045000	2017-08-23 11:24AM EDT	45.00	0.02	0.01	0.05	0.00	-	100	343	16.80%
KO170825P00045500	2017-08-23 3:28PM EDT	45.50	0.08	0.10	0.12	-0.02	-20.00%	14	189	10.35%
KO170825P00046000	2017-08-23 2:38PM EDT	46.00	0.42	0.45	0.48	+0.01	+2.44%	20	163	10.94%
KO170825P00046500	2017-08-23 1:26PM EDT	46.50	0.98	0.94	0.97	+0.10	+11.36%	10	128	16.41%
KO170825P00047000	2017-08-22 2:41PM EDT	47.00	1.38	1.44	1.47	0.00	-	7	43	23.44%
KO170825P00047500	2017-08-18 11:52PM EDT	47.50	1.72	1.81	1.85	0.00	-	9	12	0.00%
KO170825P00048000	2017-08-21 10:41AM EDT	48.00	2.25	2.40	2.50	0.00	-	1	6	45.31%