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 EST27.0019.550.000.000.00-500.00%
KO180119C000280002017-11-29 2:45PM EST28.0017.5116.6019.85-0.89-4.84%33536.72%
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%
KO180119C000350002018-01-16 3:20PM EST35.0011.500.000.000.00-2900.00%
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%
KO180119C000400002018-01-16 3:35PM EST40.006.520.000.000.00-5900.00%
KO180119C000405002018-01-12 12:42PM EST40.505.605.555.70+0.10+1.82%11190.00%
KO180119C000410002018-01-16 10:57AM EST41.005.350.000.000.00-100.00%
KO180119C000415002018-01-12 11:48PM EST41.504.754.504.950.00-20200.00%
KO180119C000420002018-01-16 2:38PM EST42.004.460.000.000.00-3700.00%
KO180119C000425002018-01-11 11:09AM EST42.503.583.503.700.00-1400.00%
KO180119C000430002018-01-16 3:40PM EST43.003.600.000.000.00-1700.00%
KO180119C000435002018-01-16 3:40PM EST43.503.100.000.000.00-7000.00%
KO180119C000440002018-01-16 3:58PM EST44.002.500.000.000.00-5,00600.00%
KO180119C000445002018-01-16 3:40PM EST44.502.100.000.000.00-7400.00%
KO180119C000450002018-01-16 3:57PM EST45.001.520.000.000.00-1,57000.00%
KO180119C000460002018-01-16 3:55PM EST46.000.600.000.000.00-1,04600.00%
KO180119C000465002018-01-16 3:59PM EST46.500.240.000.000.00-2,57000.00%
KO180119C000470002018-01-16 3:51PM EST47.000.090.000.000.00-3,15903.13%
KO180119C000475002018-01-12 3:03PM EST47.500.010.000.02-0.03-75.00%1637715.24%
KO180119C000480002018-01-16 2:08PM EST48.000.010.000.000.00-49012.50%
KO180119C000485002018-01-12 3:03PM EST48.500.020.000.02+0.01+100.00%8326.56%
KO180119C000490002018-01-11 11:02AM EST49.000.010.000.020.00-63,06832.03%
KO180119C000495002017-12-22 11:46PM EST49.500.020.000.020.00-5536.72%
KO180119C000500002018-01-05 2:53PM EST50.000.010.000.010.00-5423,93337.50%
KO180119C000510002018-01-16 9:42AM EST51.000.010.000.000.00-10025.00%
KO180119C000550002017-11-15 2:54PM EST55.000.020.000.020.00-155,84078.13%
KO180119C000600002017-10-04 12:08PM EST60.000.020.000.010.00-2002,978103.13%
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 EST24.000.020.010.040.00-88334303.13%
KO180119P000250002017-10-25 8:31AM EST25.000.010.000.020.00-21,353256.25%
KO180119P000260002017-06-19 1:58PM EST26.000.050.050.09-0.05-50.00%10010310.94%
KO180119P000270002017-07-06 2:19PM EST27.000.080.050.070.00-50140285.94%
KO180119P000280002017-12-05 9:50AM EST28.000.010.000.02-0.01-50.00%212,352212.50%
KO180119P000290002017-09-14 8:33AM EST29.000.040.030.060.00-5221242.19%
KO180119P000300002018-01-04 10:27AM EST30.000.020.000.020.00-15,862187.50%
KO180119P000310002017-10-23 1:47PM EST31.000.030.020.050.00-6131204.69%
KO180119P000320002017-11-14 2:08PM EST32.000.020.010.040.00-42227181.25%
KO180119P000330002017-11-20 3:37PM EST33.000.010.000.03-0.02-66.67%1010,587157.81%
KO180119P000340002017-12-12 2:46PM EST34.000.010.000.020.00-2379137.50%
KO180119P000350002018-01-16 10:05AM EST35.000.020.000.000.00-5050.00%
KO180119P000360002017-11-24 11:41AM EST36.000.050.030.06+0.01+25.00%11,628142.19%
KO180119P000370002018-01-16 10:45AM EST37.000.020.000.000.00-3050.00%
KO180119P000380002018-01-10 11:32AM EST38.000.020.000.020.00-132,14093.75%
KO180119P000390002018-01-12 1:27PM EST39.000.020.000.02+0.01+100.00%204,85682.81%
KO180119P000395002018-01-12 11:48PM EST39.500.010.000.020.00-1178.13%
KO180119P000400002018-01-11 2:42PM EST40.000.020.000.020.00-532,53671.88%
KO180119P000410002018-01-08 2:50PM EST41.000.020.000.020.00-72,85060.94%
KO180119P000415002018-01-12 11:48PM EST41.500.010.000.030.00-1159.38%
KO180119P000420002018-01-11 10:13AM EST42.000.020.000.020.00-519,27351.56%
KO180119P000425002018-01-12 1:28PM EST42.500.010.000.02-0.01-33.33%306251.56%
KO180119P000430002018-01-12 3:54PM EST43.000.010.000.020.00-309,48945.31%
KO180119P000435002018-01-04 12:29PM EST43.500.040.010.030.00-2341042.97%
KO180119P000440002018-01-16 11:16AM EST44.000.010.000.000.00-17012.50%
KO180119P000450002018-01-16 3:39PM EST45.000.010.000.000.00-73012.50%
KO180119P000455002018-01-16 3:21PM EST45.500.020.000.000.00-2006.25%
KO180119P000460002018-01-16 3:41PM EST46.000.060.000.000.00-1,03303.13%
KO180119P000465002018-01-16 3:57PM EST46.500.220.000.000.00-7100.39%
KO180119P000470002018-01-16 2:32PM EST47.000.570.000.000.00-13100.00%
KO180119P000475002018-01-16 1:26PM EST47.501.070.000.000.00-26100.00%
KO180119P000480002018-01-12 1:12PM EST48.001.861.861.89-0.18-8.82%1622456.64%
KO180119P000485002018-01-16 3:42PM EST48.501.900.000.000.00-9400.00%
KO180119P000490002018-01-16 3:35PM EST49.002.440.000.000.00-10900.00%
KO180119P000495002018-01-16 3:35PM EST49.502.940.000.000.00-5100.00%
KO180119P000500002018-01-16 1:34PM EST50.003.550.000.000.00-400.00%
KO180119P000505002017-12-29 11:36PM EST50.504.504.454.600.00-20109.57%
KO180119P000510002018-01-03 2:25PM EST51.005.604.705.150.00-206108.69%
KO180119P000525002017-12-29 11:36PM EST52.506.756.456.900.00-1313151.37%
KO180119P000550002017-11-20 12:29PM EST55.009.609.409.550.00-9288210.16%
KO180119P000600002017-06-22 8:30AM EST60.0015.1013.8013.950.00-201,112207.62%