U.S. Markets close in 3 hrs 50 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.79+0.12 (+0.26%)
As of 12:10PM EDT. Market open.
People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170825C000415002017-08-18 11:51PM EDT41.504.304.154.300.00-1038.28%
KO170825C000435002017-08-21 11:35AM EDT43.502.282.292.30+0.01+0.44%501521.88%
KO170825C000440002017-08-21 11:40AM EDT44.001.781.791.80-0.08-4.30%113617.97%
KO170825C000445002017-08-21 11:25AM EDT44.501.311.301.31-0.01-0.76%73515.43%
KO170825C000450002017-08-21 9:50AM EDT45.000.760.840.85-0.06-7.32%74614.45%
KO170825C000455002017-08-21 10:41AM EDT45.500.380.400.41-0.04-9.52%3724711.13%
KO170825C000460002017-08-21 10:47AM EDT46.000.110.100.12-0.03-21.43%419959.77%
KO170825C000465002017-08-21 10:11AM EDT46.500.010.010.02-0.01-50.00%105669.57%
KO170825C000470002017-08-17 3:57PM EDT47.000.020.000.030.00-1651315.63%
KO170825C000475002017-08-18 11:51PM EDT47.500.020.000.020.00-252518.75%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170825P000380002017-07-28 11:51PM EDT38.000.030.000.030.00-3371.09%
KO170825P000400002017-08-18 11:25AM EDT40.000.010.000.02-0.39-97.50%1250.78%
KO170825P000425002017-08-15 10:38AM EDT42.500.010.000.030.00-11236.33%
KO170825P000430002017-07-26 12:47PM EDT43.000.060.020.080.00-11339.26%
KO170825P000435002017-08-17 12:02PM EDT43.500.020.010.030.00-303326.95%
KO170825P000440002017-08-17 12:55PM EDT44.000.010.010.030.00-111321.88%
KO170825P000445002017-08-21 11:03AM EDT44.500.010.010.02-0.04-80.00%17815.63%
KO170825P000450002017-08-18 2:25PM EDT45.000.050.060.08+0.01+25.00%622715.92%
KO170825P000455002017-08-21 11:21AM EDT45.500.110.100.11-0.05-31.25%3812310.65%
KO170825P000460002017-08-21 10:23AM EDT46.000.360.310.32-0.02-5.26%441199.18%
KO170825P000465002017-08-21 11:27AM EDT46.500.730.710.73-0.02-2.67%191239.57%
KO170825P000470002017-08-18 11:52PM EDT47.001.251.311.350.00-464625.10%
KO170825P000475002017-08-18 11:52PM EDT47.501.721.811.850.00-91231.15%
KO170825P000480002017-08-21 10:41AM EDT48.002.252.212.23+0.46+25.70%1523.05%