U.S. Markets open in 56 mins.

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
45.68+0.01 (+0.02%)
At close: 4:00PM EDT

45.74 +0.06 (0.13%)
Pre-Market: 8:19AM EDT

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 EDT41.504.304.154.300.00-1053.91%
KO170825C000435002017-08-21 3:45PM EDT43.502.230.000.000.00-155760.00%
KO170825C000440002017-08-21 2:48PM EDT44.001.720.000.000.00-24240.00%
KO170825C000445002017-08-21 3:12PM EDT44.501.310.000.000.00-4350.00%
KO170825C000450002017-08-21 9:50AM EDT45.000.760.000.000.00-7510.00%
KO170825C000455002017-08-21 2:03PM EDT45.500.340.000.000.00-492580.00%
KO170825C000460002017-08-21 2:59PM EDT46.000.090.000.000.00-3397753.13%
KO170825C000465002017-08-21 10:11AM EDT46.500.010.000.000.00-105716.25%
KO170825C000470002017-08-17 3:57PM EDT47.000.020.000.030.00-1651318.75%
KO170825C000475002017-08-18 11:51PM EDT47.500.020.000.020.00-252521.88%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170825P000380002017-07-28 11:51PM EDT38.000.030.000.030.00-3378.13%
KO170825P000400002017-08-18 11:25AM EDT40.000.010.000.02-0.39-97.50%1256.25%
KO170825P000425002017-08-15 10:38AM EDT42.500.010.000.030.00-11239.45%
KO170825P000430002017-07-26 12:47PM EDT43.000.060.020.080.00-11342.58%
KO170825P000435002017-08-17 12:02PM EDT43.500.020.010.030.00-303328.91%
KO170825P000440002017-08-17 12:55PM EDT44.000.010.010.030.00-111323.44%
KO170825P000445002017-08-21 11:03AM EDT44.500.010.000.000.00-1786.25%
KO170825P000450002017-08-21 12:58PM EDT45.000.030.000.000.00-162433.13%
KO170825P000455002017-08-21 12:14PM EDT45.500.110.000.000.00-411341.56%
KO170825P000460002017-08-21 3:09PM EDT46.000.370.000.000.00-451290.00%
KO170825P000465002017-08-21 3:12PM EDT46.500.780.000.000.00-291330.00%
KO170825P000470002017-08-21 3:50PM EDT47.001.280.000.000.00-37500.00%
KO170825P000475002017-08-18 11:52PM EDT47.501.721.811.850.00-91223.83%
KO170825P000480002017-08-21 10:41AM EDT48.002.250.000.000.00-160.00%