KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180126C000400002017-12-29 11:51PM EST40.005.855.956.150.00-26260.00%
KO180126C000410002018-01-12 11:48PM EST41.005.105.105.250.00-400.00%
KO180126C000415002018-01-12 11:48PM EST41.504.604.604.700.00-100.00%
KO180126C000425002018-01-19 11:51PM EST42.504.424.654.800.00-1140.00%
KO180126C000430002018-01-19 11:51PM EST43.004.004.154.250.00-1000.00%
KO180126C000435002018-01-16 11:06AM EST43.502.883.653.750.00-22220.00%
KO180126C000440002018-01-22 2:25PM EST44.003.353.303.45+0.15+4.69%1728442.58%
KO180126C000445002018-01-22 1:06PM EST44.502.812.782.91+0.14+5.24%39131.25%
KO180126C000450002018-01-22 1:05PM EST45.002.292.282.41+0.03+1.33%211526.56%
KO180126C000455002018-01-22 9:48AM EST45.501.981.801.91+0.33+20.00%712722.07%
KO180126C000460002018-01-22 10:57AM EST46.001.391.301.42+0.14+11.20%872218.56%
KO180126C000465002018-01-22 3:31PM EST46.500.850.900.94+0.06+7.59%34695815.04%
KO180126C000470002018-01-22 1:14PM EST47.000.480.480.51+0.08+20.00%1502,68612.70%
KO180126C000475002018-01-22 3:59PM EST47.500.190.180.19+0.01+5.56%34958211.04%
KO180126C000480002018-01-22 10:34AM EST48.000.060.040.06+0.01+20.00%1216011.72%
KO180126C000485002018-01-22 1:39PM EST48.500.010.010.02-0.01-50.00%11313.09%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180126P000400002017-12-29 11:51PM EST40.000.020.000.040.00-2267.19%
KO180126P000410002017-12-15 11:46PM EST41.000.040.000.040.00-434359.38%
KO180126P000420002018-01-11 9:58AM EST42.000.010.000.030.00-1953.91%
KO180126P000425002018-01-12 1:27PM EST42.500.040.000.02+0.01+33.33%20846.09%
KO180126P000430002018-01-05 9:30AM EST43.004.850.010.04+4.82+16,066.67%16347.27%
KO180126P000435002018-01-12 11:22AM EST43.500.020.000.03-0.01-33.33%12240.23%
KO180126P000440002018-01-18 3:31PM EST44.000.010.000.020.00-202533.59%
KO180126P000445002018-01-16 9:54AM EST44.500.030.000.020.00-1111028.91%
KO180126P000450002018-01-22 3:22PM EST45.000.010.000.02-0.01-50.00%319324.61%
KO180126P000455002018-01-19 10:43AM EST45.500.020.010.03-0.03-60.00%134022.07%
KO180126P000460002018-01-22 2:44PM EST46.000.020.020.03-0.03-60.00%10723117.19%
KO180126P000465002018-01-22 3:01PM EST46.500.050.030.05-0.03-37.50%587614.06%
KO180126P000470002018-01-22 3:16PM EST47.000.130.100.12-0.08-38.10%20514212.21%
KO180126P000475002018-01-22 3:58PM EST47.500.330.290.32-0.12-26.67%1194311.52%
KO180126P000480002018-01-22 10:24AM EST48.000.640.650.69-0.29-31.18%126012.40%
KO180126P000485002018-01-19 11:51PM EST48.501.321.331.350.00-322628.61%
KO180126P000490002018-01-19 11:51PM EST49.001.901.821.850.00-703335.06%
KO180126P000495002018-01-19 11:51PM EST49.502.282.322.350.00-591941.11%
KO180126P000500002018-01-22 11:34AM EST50.002.702.612.72-0.26-8.78%202236.13%