U.S. Markets close in 4 hrs 52 mins

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.3165+0.1165 (+0.2522%)
As of 11:08AM EDT. Market open.
People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170818C000330002017-07-07 1:15PM EDT33.0011.4011.4011.50-0.95-7.69%12200.00%
KO170818C000340002017-06-22 5:53PM EDT34.0011.2511.1011.200.00-2000.00%
KO170818C000350002017-08-16 3:42PM EDT35.0011.1711.1511.450.00-1017226.95%
KO170818C000360002017-06-12 3:18PM EDT36.009.279.309.40+1.82+24.43%6110.00%
KO170818C000370002017-06-12 2:52PM EDT37.008.268.308.40-0.43-4.95%14290.00%
KO170818C000380002017-08-03 12:32PM EDT38.007.857.657.85+0.55+7.53%220.00%
KO170818C000390002017-08-14 11:43AM EDT39.006.807.157.250.00-220.00%
KO170818C000400002017-08-16 3:10PM EDT40.006.256.156.300.00-5920.00%
KO170818C000410002017-07-26 3:58PM EDT41.004.774.905.200.00-80640.00%
KO170818C000415002017-07-28 11:51PM EDT41.503.954.354.700.00-110.00%
KO170818C000420002017-08-15 12:04PM EDT42.004.004.154.300.00-72030.00%
KO170818C000425002017-08-03 4:06PM EDT42.503.203.153.350.00-410.00%
KO170818C000430002017-08-17 10:08AM EDT43.003.243.153.30+0.02+0.62%14,4400.00%
KO170818C000435002017-08-14 10:39AM EDT43.502.352.692.780.00-4170.00%
KO170818C000440002017-08-17 10:04AM EDT44.002.202.202.22-0.02-0.90%79,1760.00%
KO170818C000445002017-08-15 3:27PM EDT44.501.711.701.720.00-663640.00%
KO170818C000450002017-08-17 10:22AM EDT45.001.261.211.23+0.01+0.80%4517,6970.00%
KO170818C000455002017-08-17 10:42AM EDT45.500.770.730.74+0.06+8.45%61,0740.00%
KO170818C000460002017-08-17 10:50AM EDT46.000.280.250.27+0.01+3.70%99121,4660.00%
KO170818C000465002017-08-17 10:48AM EDT46.500.030.010.03-0.01-25.00%91,5756.84%
KO170818C000470002017-08-17 10:46AM EDT47.000.010.000.01-0.01-50.00%412,09612.50%
KO170818C000475002017-08-09 9:41AM EDT47.500.020.000.020.00-112221.88%
KO170818C000480002017-08-10 1:35PM EDT48.000.010.000.020.00-87,03228.91%
KO170818C000490002017-08-09 3:14PM EDT49.000.010.000.020.00-15035241.80%
KO170818C000500002017-06-06 2:58PM EDT50.000.030.000.020.00-12592453.91%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170818P000250002017-06-02 11:45PM EDT25.000.020.000.020.00-40259312.50%
KO170818P000260002017-06-02 11:45PM EDT26.000.050.000.020.00-165293.75%
KO170818P000270002017-06-02 11:45PM EDT27.000.070.000.020.00-33281.25%
KO170818P000280002017-06-02 11:45PM EDT28.000.040.000.020.00-11262.50%
KO170818P000290002017-06-02 11:45PM EDT29.000.090.000.020.00-1012243.75%
KO170818P000300002017-06-02 11:45PM EDT30.000.020.000.020.00-17107228.13%
KO170818P000310002017-06-02 11:45PM EDT31.000.010.000.020.00-256212.50%
KO170818P000320002017-06-02 11:45PM EDT32.000.030.000.020.00-51,856196.88%
KO170818P000330002017-06-22 12:23PM EDT33.000.010.010.020.00-5250190.63%
KO170818P000340002017-07-21 2:32PM EDT34.000.010.000.02-0.04-80.00%1141168.75%
KO170818P000350002017-07-26 2:45PM EDT35.000.010.000.020.00-70975153.13%
KO170818P000360002017-08-01 2:24PM EDT36.000.010.000.030.00-30352146.88%
KO170818P000370002017-07-27 10:43AM EDT37.000.010.000.030.00-1623131.25%
KO170818P000380002017-07-31 10:44AM EDT38.000.010.000.020.00-205,754112.50%
KO170818P000390002017-08-02 10:06AM EDT39.000.010.000.030.00-1243,919104.69%
KO170818P000395002017-07-28 11:51PM EDT39.500.020.000.040.00-8787101.56%
KO170818P000400002017-07-28 9:33AM EDT40.000.030.000.04+0.01+50.00%12,94995.31%
KO170818P000405002017-07-28 11:51PM EDT40.500.020.000.040.00-13213287.50%
KO170818P000410002017-08-02 3:52PM EDT41.000.010.000.040.00-304,68681.25%
KO170818P000415002017-07-28 11:51PM EDT41.500.030.000.040.00-101073.44%
KO170818P000420002017-08-16 9:30AM EDT42.000.010.000.010.00-1504,23356.25%
KO170818P000425002017-08-09 9:41AM EDT42.500.010.000.030.00-110857.81%
KO170818P000430002017-08-10 11:07AM EDT43.000.040.010.030.00-1,0117,48153.13%
KO170818P000435002017-08-14 11:25AM EDT43.500.020.000.020.00-3563346.09%
KO170818P000440002017-08-11 10:29AM EDT44.000.030.020.040.00-1011,85244.92%
KO170818P000445002017-08-16 10:46AM EDT44.500.010.000.010.00-8049028.13%
KO170818P000450002017-08-16 11:44AM EDT45.000.030.000.030.00-62217,49226.95%
KO170818P000455002017-08-15 2:12PM EDT45.500.040.010.030.00-1221,03918.75%
KO170818P000460002017-08-17 9:45AM EDT46.000.050.040.05-0.07-58.33%82,96911.91%
KO170818P000465002017-08-17 10:08AM EDT46.500.290.280.29-0.03-9.38%4555413.48%
KO170818P000470002017-08-17 10:23AM EDT47.000.790.760.78+0.05+6.76%3159724.02%
KO170818P000475002017-08-17 10:22AM EDT47.501.261.261.270.00-165932.62%
KO170818P000480002017-08-15 2:34PM EDT48.001.801.751.770.00-95241.41%
KO170818P000485002017-08-17 10:41AM EDT48.502.272.252.290.00-282052.54%
KO170818P000500002017-07-20 11:38AM EDT50.005.154.955.050.00-440195.70%
KO170818P000550002017-06-13 3:50PM EDT55.0010.009.5510.000.00-3521270.51%