U.S. Markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.40-0.38 (-0.83%)
At close: 4:00PM EDT

45.31 -0.09 (-0.20%)
After hours: 6:15PM EDT

People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170922C000430002017-09-13 2:25PM EDT43.003.933.103.250.00-70185.94%
KO170922C000435002017-09-21 9:56AM EDT43.502.211.881.97+0.11+5.24%9050.00%
KO170922C000440002017-09-15 12:32PM EDT44.002.172.152.23-0.74-25.43%100147.66%
KO170922C000445002017-09-20 3:45PM EDT44.501.210.880.960.00-12612135.55%
KO170922C000450002017-09-21 3:45PM EDT45.000.380.390.47-0.30-44.12%256622.66%
KO170922C000455002017-09-21 3:12PM EDT45.500.090.060.09-0.19-67.86%617614.06%
KO170922C000460002017-09-21 3:45PM EDT46.000.010.010.03-0.03-75.00%4799021.49%
KO170922C000465002017-09-21 1:54PM EDT46.500.010.000.01-0.01-50.00%63,17325.78%
KO170922C000470002017-09-20 2:12PM EDT47.000.020.000.010.00-24,36635.16%
KO170922C000475002017-09-13 3:43PM EDT47.500.020.000.020.00-11450.00%
KO170922C000485002017-09-01 3:58PM EDT48.500.010.000.02-0.02-66.67%2260.94%
KO170922C000520002017-08-22 9:36AM EDT52.000.010.000.020.00-11112.50%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170922P000385002017-09-01 11:52PM EDT38.500.020.000.020.00-10134.38%
KO170922P000415002017-08-04 11:47PM EDT41.500.070.040.110.00-250114.06%
KO170922P000425002017-08-11 5:01PM EDT42.500.080.090.160.00-22102.73%
KO170922P000430002017-09-01 3:06PM EDT43.000.030.020.04-0.04-57.14%103962.50%
KO170922P000435002017-09-05 3:58PM EDT43.500.030.000.030.00-25451.95%
KO170922P000440002017-09-08 2:53PM EDT44.000.030.020.04-0.10-76.92%1643.75%
KO170922P000445002017-09-18 9:30AM EDT44.500.020.000.020.00-14726.56%
KO170922P000450002017-09-21 2:21PM EDT45.000.010.000.04-0.03-75.00%2612917.97%
KO170922P000455002017-09-21 11:15AM EDT45.500.070.120.190.00-4232314.06%
KO170922P000460002017-09-21 3:24PM EDT46.000.590.550.63+0.25+73.53%3849821.49%
KO170922P000465002017-09-21 11:50AM EDT46.500.901.051.13+0.10+12.50%121332.81%
KO170922P000470002017-09-21 11:46AM EDT47.001.381.541.62+0.04+2.99%51239.84%
KO170922P000475002017-09-18 3:59PM EDT47.501.372.032.120.00-32450.00%
KO170922P000480002017-09-21 9:33AM EDT48.002.482.522.65+1.02+69.86%20370.70%
KO170922P000485002017-09-21 10:30PM EDT48.502.372.993.150.00-3380.47%
KO170922P000520002017-09-15 11:46PM EDT52.005.605.755.900.00-220.00%