KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180119C000230002017-12-21 3:44PM EST23.0022.7022.3523.150.00-4330.00%
KO180119C000240002017-12-22 11:46PM EST24.0021.7021.4022.250.00-10100.00%
KO180119C000250002017-10-26 12:41PM EST25.0021.5020.9521.150.00-220.00%
KO180119C000260002018-01-12 11:36AM EST26.0020.1520.0520.20+0.30+1.51%14100.00%
KO180119C000270002018-01-16 3:28PM EST27.0019.5519.7519.900.00-55212.50%
KO180119C000280002017-11-29 2:45PM EST28.0017.5116.6019.85-0.89-4.84%33499.22%
KO180119C000290002017-12-27 11:35AM EST29.0016.8516.9017.250.00-660.00%
KO180119C000300002018-01-12 10:35AM EST30.0016.2616.0016.20+0.76+4.90%15170.00%
KO180119C000310002017-12-22 11:46PM EST31.0014.6514.5514.750.00-200.00%
KO180119C000320002017-12-14 1:32PM EST32.0014.1013.9514.350.00-990.00%
KO180119C000330002018-01-11 9:30AM EST33.0013.1013.0513.200.00-2160.00%
KO180119C000350002018-01-17 1:45PM EST35.0011.9511.7511.85+0.45+3.91%29417148.44%
KO180119C000370002017-12-14 2:23PM EST37.009.159.009.350.00-880.00%
KO180119C000380002018-01-10 2:50PM EST38.008.058.008.200.00-151420.00%
KO180119C000385002017-12-29 11:51PM EST38.507.407.157.700.00-110.00%
KO180119C000390002018-01-12 12:26PM EST39.007.207.007.20+0.05+0.70%2120.00%
KO180119C000395002018-01-05 11:56PM EST39.506.506.556.650.00-100.00%
KO180119C000400002018-01-17 3:22PM EST40.006.956.756.90+0.43+6.60%3166968.75%
KO180119C000405002018-01-12 12:42PM EST40.505.605.555.70+0.10+1.82%11190.00%
KO180119C000410002018-01-16 10:57AM EST41.005.355.755.900.00-13759.38%
KO180119C000415002018-01-12 11:48PM EST41.504.754.504.950.00-20200.00%
KO180119C000420002018-01-17 12:47PM EST42.004.874.754.85+0.41+9.19%2840464.06%
KO180119C000425002018-01-11 11:09AM EST42.503.583.503.700.00-1400.00%
KO180119C000430002018-01-17 3:14PM EST43.003.983.753.90+0.38+10.56%89763.67%
KO180119C000435002018-01-17 2:32PM EST43.503.453.303.35+0.35+11.29%307146.09%
KO180119C000440002018-01-17 3:59PM EST44.002.812.822.84+0.31+12.40%3,28821,05737.50%
KO180119C000445002018-01-17 2:29PM EST44.502.472.322.35+0.37+17.62%17566634.38%
KO180119C000450002018-01-17 3:59PM EST45.001.841.821.87+0.32+21.05%1,59124,66231.64%
KO180119C000460002018-01-17 3:59PM EST46.000.850.840.87+0.25+41.67%4,05313,71917.58%
KO180119C000465002018-01-17 3:53PM EST46.500.400.400.43+0.16+66.67%6111,96414.06%
KO180119C000470002018-01-17 3:56PM EST47.000.120.110.14+0.03+33.33%2,73232,60012.89%
KO180119C000475002018-01-17 3:38PM EST47.500.040.020.04+0.03+300.00%26937714.26%
KO180119C000480002018-01-17 3:47PM EST48.000.020.010.03+0.01+100.00%17210,19319.53%
KO180119C000485002018-01-12 3:03PM EST48.500.020.000.02+0.01+100.00%8323.44%
KO180119C000490002018-01-11 11:02AM EST49.000.010.000.020.00-63,06828.91%
KO180119C000495002017-12-22 11:46PM EST49.500.020.000.020.00-5533.59%
KO180119C000500002018-01-05 2:53PM EST50.000.010.000.010.00-5423,93334.38%
KO180119C000510002018-01-16 9:42AM EST51.000.010.000.020.00-103048.44%
KO180119C000550002018-01-17 12:00PM EST55.000.010.000.02-0.01-50.00%415,84075.00%
KO180119C000600002017-10-04 12:08PM EST60.000.020.000.010.00-2002,978100.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180119P000230002017-09-28 9:31AM EST23.000.010.000.020.00-202,884293.75%
KO180119P000240002017-08-25 12:51PM EST24.000.020.010.040.00-88334306.25%
KO180119P000250002017-10-25 8:31AM EST25.000.010.000.020.00-21,353262.50%
KO180119P000260002017-06-19 1:58PM EST26.000.050.050.09-0.05-50.00%10010314.06%
KO180119P000270002017-07-06 2:19PM EST27.000.080.050.070.00-50140289.06%
KO180119P000280002017-12-05 9:50AM EST28.000.010.000.02-0.01-50.00%212,352218.75%
KO180119P000290002017-09-14 8:33AM EST29.000.040.030.060.00-5221245.31%
KO180119P000300002018-01-04 10:27AM EST30.000.020.000.020.00-15,862190.63%
KO180119P000310002017-10-23 1:47PM EST31.000.030.020.050.00-6131206.25%
KO180119P000320002017-11-14 2:08PM EST32.000.020.010.040.00-42227184.38%
KO180119P000330002017-11-20 3:37PM EST33.000.010.000.03-0.02-66.67%1010,587159.38%
KO180119P000340002017-12-12 2:46PM EST34.000.010.000.020.00-2379140.63%
KO180119P000350002018-01-16 10:05AM EST35.000.020.000.020.00-514,888128.13%
KO180119P000360002017-11-24 11:41AM EST36.000.050.030.06+0.01+25.00%11,628144.53%
KO180119P000370002018-01-16 10:45AM EST37.000.020.000.020.00-33,875106.25%
KO180119P000380002018-01-10 11:32AM EST38.000.020.000.020.00-132,14096.88%
KO180119P000390002018-01-12 1:27PM EST39.000.020.000.02+0.01+100.00%204,85684.38%
KO180119P000395002018-01-12 11:48PM EST39.500.010.000.020.00-1179.69%
KO180119P000400002018-01-11 2:42PM EST40.000.020.000.020.00-532,53675.00%
KO180119P000410002018-01-08 2:50PM EST41.000.020.000.020.00-72,85064.06%
KO180119P000415002018-01-12 11:48PM EST41.500.010.000.030.00-1162.50%
KO180119P000420002018-01-11 10:13AM EST42.000.020.000.020.00-519,27353.91%
KO180119P000425002018-01-12 1:28PM EST42.500.010.000.02-0.01-33.33%306253.91%
KO180119P000430002018-01-12 3:54PM EST43.000.010.000.020.00-309,48948.44%
KO180119P000435002018-01-04 12:29PM EST43.500.040.010.030.00-2341046.09%
KO180119P000440002018-01-17 9:31AM EST44.000.030.000.02+0.02+200.00%418,55737.50%
KO180119P000450002018-01-17 2:18PM EST45.000.010.000.010.00-910,60022.66%
KO180119P000455002018-01-17 3:17PM EST45.500.010.000.02-0.01-50.00%2881019.92%
KO180119P000460002018-01-17 3:34PM EST46.000.030.010.03-0.03-50.00%2156,43315.24%
KO180119P000465002018-01-17 2:39PM EST46.500.050.060.10-0.17-77.27%5941913.28%
KO180119P000470002018-01-17 3:49PM EST47.000.290.260.30-0.28-49.12%928,70111.62%
KO180119P000475002018-01-17 2:52PM EST47.500.590.670.70-0.48-44.86%13320211.72%
KO180119P000480002018-01-12 1:12PM EST48.001.861.861.89-0.18-8.82%1622469.63%
KO180119P000485002018-01-17 12:07PM EST48.501.661.661.69-0.24-12.63%3313220.31%
KO180119P000490002018-01-17 3:29PM EST49.002.122.162.19-0.32-13.11%2718025.78%
KO180119P000495002018-01-17 12:24PM EST49.502.682.662.69-0.26-8.84%1237329.69%
KO180119P000500002018-01-17 3:58PM EST50.003.203.153.20-0.35-9.86%1816538.67%
KO180119P000505002018-01-17 3:34PM EST50.503.653.653.75-0.85-18.89%39055.47%
KO180119P000510002018-01-17 3:54PM EST51.004.204.154.25-1.40-25.00%4660.94%
KO180119P000525002018-01-17 3:34PM EST52.505.655.655.75-1.10-16.30%11360.94%
KO180119P000550002017-11-20 12:29PM EST55.009.609.409.550.00-9288227.34%
KO180119P000600002017-06-22 8:30AM EST60.0015.1013.8013.950.00-201,112236.72%