U.S. Markets closed

S&P 500
2,469.91
-2.63 (-0.11%)
Dow 30
21,513.17
-66.90 (-0.31%)

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

44.84-0.19 (-0.42%)

At close: 4:01PM EDT

44.94 0.10 (0.22%)
After hours: 6:18PM 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	59.96%
KO170728C00043000	2017-07-21 11:58PM EDT	43.00	1.88	2.05	2.08	0.00	-	5	5	47.27%
KO170728C00043500	2017-07-24 10:11AM EDT	43.50	1.52	1.42	1.46	-0.06	-3.80%	3	37	29.69%
KO170728C00044000	2017-07-24 3:59PM EDT	44.00	1.03	1.00	1.04	-0.13	-11.21%	118	261	27.74%
KO170728C00044500	2017-07-24 3:11PM EDT	44.50	0.68	0.65	0.68	-0.05	-6.85%	139	300	26.37%
KO170728C00045000	2017-07-24 3:06PM EDT	45.00	0.41	0.38	0.40	-0.07	-14.58%	106	971	25.39%
KO170728C00045500	2017-07-24 3:39PM EDT	45.50	0.22	0.19	0.21	-0.05	-18.52%	317	1,954	24.81%
KO170728C00046000	2017-07-24 2:30PM EDT	46.00	0.11	0.09	0.11	-0.02	-15.38%	213	2,209	25.59%
KO170728C00046500	2017-07-24 10:43AM EDT	46.50	0.05	0.04	0.05	-0.01	-16.67%	20	378	25.78%
KO170728C00047000	2017-07-24 1:38PM EDT	47.00	0.02	0.01	0.03	0.01	100.00%	8	44	27.74%
KO170728C00047500	2017-06-22 5:53PM EDT	47.50	0.12	0.03	0.07	0.00	-	1	1	39.45%

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	47.66%
KO170728P00041500	2017-07-17 1:39PM EDT	41.50	0.03	0.00	0.02	0.00	-	2	3	39.06%
KO170728P00042000	2017-07-21 1:26PM EDT	42.00	0.01	0.00	0.03	0.00	-	402	1,500	36.72%
KO170728P00042500	2017-07-14 11:47PM EDT	42.50	0.09	0.03	0.06	0.00	-	50	50	36.33%
KO170728P00043000	2017-07-24 3:43PM EDT	43.00	0.04	0.04	0.05	0.00	-	16	81	28.91%
KO170728P00043500	2017-07-24 3:44PM EDT	43.50	0.08	0.06	0.09	-0.03	-27.27%	166	133	26.95%
KO170728P00044000	2017-07-24 3:58PM EDT	44.00	0.15	0.15	0.16	-0.01	-6.25%	394	384	25.00%
KO170728P00044500	2017-07-24 3:55PM EDT	44.50	0.28	0.28	0.29	0.03	12.00%	165	330	23.54%
KO170728P00045000	2017-07-24 3:59PM EDT	45.00	0.52	0.50	0.52	0.06	13.04%	67	477	23.24%
KO170728P00045500	2017-07-24 11:51AM EDT	45.50	0.80	0.81	0.84	0.04	5.26%	20	43	22.85%
KO170728P00046000	2017-07-24 3:59PM EDT	46.00	1.22	1.21	1.24	0.09	7.96%	5	51	22.85%
KO170728P00046500	2017-07-24 3:29PM EDT	46.50	1.61	1.64	1.69	0.05	3.21%	9	6	22.66%
KO170728P00047000	2017-07-24 3:58PM EDT	47.00	2.16	2.12	2.17	0.06	2.86%	30	1	22.66%
KO170728P00049000	2017-06-22 5:53PM EDT	49.00	3.78	3.85	4.00	0.00	-	25	0	0.00%