U.S. Markets closed

S&P 500
2,472.54
-0.91 (-0.04%)
Dow 30
21,580.07
-31.71 (-0.15%)

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

45.03+0.21 (+0.47%)

At close: 4:00PM EDT

People also watch
PG JNJ PEP WMT XOM

In The Money

Show:ListStraddle

CallsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170728C00042000	2017-07-20 10:38AM EDT	42.00	2.87	3.00	3.10	0.00	-	6	12	37.70%
KO170728C00043000	2017-07-21 11:58PM EDT	43.00	1.88	2.05	2.08	0.00	-	5	5	25.39%
KO170728C00043500	2017-07-21 2:00PM EDT	43.50	1.58	1.59	1.61	0.14	9.72%	20	21	23.24%
KO170728C00044000	2017-07-21 3:56PM EDT	44.00	1.16	1.16	1.17	0.13	12.62%	48	241	21.68%
KO170728C00044500	2017-07-21 3:34PM EDT	44.50	0.73	0.78	0.80	0.06	8.96%	37	334	21.39%
KO170728C00045000	2017-07-21 3:56PM EDT	45.00	0.48	0.48	0.50	0.08	20.00%	180	966	21.09%
KO170728C00045500	2017-07-21 3:58PM EDT	45.50	0.27	0.26	0.28	0.04	17.39%	2,389	2,457	20.70%
KO170728C00046000	2017-07-21 3:50PM EDT	46.00	0.13	0.12	0.15	0.03	30.00%	2,063	387	21.00%
KO170728C00046500	2017-07-21 3:50PM EDT	46.50	0.06	0.06	0.08	0.01	20.00%	24	389	21.88%
KO170728C00047000	2017-07-06 10:08AM EDT	47.00	0.01	0.00	0.04	0.00	-	2	44	22.46%
KO170728C00047500	2017-06-22 5:53PM EDT	47.50	0.12	0.03	0.07	0.00	-	1	1	30.27%

PutsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170728P00041000	2017-07-10 12:26PM EDT	41.00	0.02	0.00	0.03	0.00	-	1	9	40.23%
KO170728P00041500	2017-07-17 1:39PM EDT	41.50	0.03	0.00	0.02	0.00	-	2	3	33.59%
KO170728P00042000	2017-07-21 1:26PM EDT	42.00	0.01	0.00	0.03	0.00	-	402	1,500	31.64%
KO170728P00042500	2017-07-14 11:47PM EDT	42.50	0.09	0.03	0.06	0.00	-	50	50	31.45%
KO170728P00043000	2017-07-21 2:06PM EDT	43.00	0.04	0.03	0.06	-0.02	-33.33%	5	76	26.56%
KO170728P00043500	2017-07-19 2:02PM EDT	43.50	0.11	0.05	0.08	0.00	-	22	133	23.24%
KO170728P00044000	2017-07-21 3:37PM EDT	44.00	0.16	0.13	0.14	-0.01	-5.88%	32	367	21.68%
KO170728P00044500	2017-07-21 3:57PM EDT	44.50	0.25	0.23	0.27	-0.09	-26.47%	57	311	21.39%
KO170728P00045000	2017-07-21 3:57PM EDT	45.00	0.46	0.44	0.46	-0.05	-9.80%	43	458	20.61%
KO170728P00045500	2017-07-21 3:24PM EDT	45.50	0.76	0.72	0.75	-0.20	-20.83%	15	46	20.70%
KO170728P00046000	2017-07-21 3:24PM EDT	46.00	1.13	1.09	1.12	-0.04	-3.42%	55	19	21.00%
KO170728P00046500	2017-07-21 3:24PM EDT	46.50	1.56	1.51	1.55	-0.17	-9.83%	12	6	21.88%
KO170728P00047000	2017-07-21 11:58PM EDT	47.00	2.10	1.94	2.08	0.00	-	2	2	29.30%
KO170728P00049000	2017-06-22 5:53PM EDT	49.00	3.78	3.85	4.00	0.00	-	25	0	36.33%