U.S. Markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.86-0.34 (-0.74%)
At close: 4:00PM EDT

45.85 -0.01 (-0.02%)
After hours: 4:37PM EDT

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 EDT35.0011.1710.8011.900.00-1017301.76%
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 EDT39.006.806.807.100.00-22133.98%
KO170818C000400002017-08-16 3:10PM EDT40.006.255.805.950.00-59285.94%
KO170818C000410002017-08-17 12:05PM EDT41.005.194.805.00+0.42+8.81%44884.38%
KO170818C000415002017-07-28 11:51PM EDT41.503.954.354.700.00-11105.86%
KO170818C000420002017-08-17 3:20PM EDT42.004.023.803.95+0.02+0.50%1020358.59%
KO170818C000425002017-08-03 4:06PM EDT42.503.203.153.350.00-410.00%
KO170818C000430002017-08-17 2:26PM EDT43.003.052.862.89-0.17-5.28%174,44050.78%
KO170818C000435002017-08-17 2:20PM EDT43.502.542.362.39+0.19+8.09%61743.36%
KO170818C000440002017-08-17 3:58PM EDT44.001.881.861.89-0.34-15.32%1369,17635.94%
KO170818C000445002017-08-17 2:57PM EDT44.501.551.361.40-0.16-9.36%736430.08%
KO170818C000450002017-08-17 3:27PM EDT45.001.050.860.90-0.20-16.00%26317,69721.29%
KO170818C000455002017-08-17 3:45PM EDT45.500.420.390.41-0.29-40.85%771,07412.89%
KO170818C000460002017-08-17 3:59PM EDT46.000.070.060.07-0.20-74.07%6,44721,4669.38%
KO170818C000465002017-08-17 11:08AM EDT46.500.040.000.010.00-841,57511.72%
KO170818C000470002017-08-17 11:48AM EDT47.000.010.000.01-0.01-50.00%3812,09618.75%
KO170818C000475002017-08-09 9:41AM EDT47.500.020.000.020.00-112228.52%
KO170818C000480002017-08-10 1:35PM EDT48.000.010.000.020.00-87,03235.16%
KO170818C000490002017-08-09 3:14PM EDT49.000.010.000.020.00-15035247.66%
KO170818C000500002017-06-06 2:58PM EDT50.000.030.000.020.00-12592453.13%
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 EDT27.000.070.000.020.00-33275.00%
KO170818P000280002017-06-02 11:45PM EDT28.000.040.000.020.00-11256.25%
KO170818P000290002017-06-02 11:45PM EDT29.000.090.000.020.00-1012237.50%
KO170818P000300002017-06-02 11:45PM EDT30.000.020.000.020.00-17107225.00%
KO170818P000310002017-06-02 11:45PM EDT31.000.010.000.020.00-256206.25%
KO170818P000320002017-06-02 11:45PM EDT32.000.030.000.020.00-51,856193.75%
KO170818P000330002017-06-22 12:23PM EDT33.000.010.010.020.00-5250187.50%
KO170818P000340002017-07-21 2:32PM EDT34.000.010.000.02-0.04-80.00%1141162.50%
KO170818P000350002017-07-26 2:45PM EDT35.000.010.000.020.00-70975150.00%
KO170818P000360002017-08-01 2:24PM EDT36.000.010.000.030.00-30352140.63%
KO170818P000370002017-07-27 10:43AM EDT37.000.010.000.030.00-1623128.13%
KO170818P000380002017-07-31 10:44AM EDT38.000.010.000.020.00-205,754106.25%
KO170818P000390002017-08-02 10:06AM EDT39.000.010.000.030.00-1243,91998.44%
KO170818P000395002017-07-28 11:51PM EDT39.500.020.000.040.00-878796.88%
KO170818P000400002017-07-28 9:33AM EDT40.000.030.000.04+0.01+50.00%12,94989.06%
KO170818P000405002017-07-28 11:51PM EDT40.500.020.000.040.00-13213282.81%
KO170818P000410002017-08-02 3:52PM EDT41.000.010.000.040.00-304,68675.00%
KO170818P000415002017-07-28 11:51PM EDT41.500.030.000.040.00-101068.75%
KO170818P000420002017-08-16 9:30AM EDT42.000.010.000.010.00-1504,23350.00%
KO170818P000425002017-08-09 9:41AM EDT42.500.010.000.030.00-110851.56%
KO170818P000430002017-08-10 11:07AM EDT43.000.040.010.030.00-1,0117,48150.78%
KO170818P000435002017-08-14 11:25AM EDT43.500.020.000.020.00-3563339.84%
KO170818P000440002017-08-11 10:29AM EDT44.000.030.020.040.00-1011,85238.28%
KO170818P000445002017-08-16 10:46AM EDT44.500.010.010.030.00-8049027.74%
KO170818P000450002017-08-17 1:56PM EDT45.000.030.020.030.00-117,49219.53%
KO170818P000455002017-08-17 3:21PM EDT45.500.030.030.06-0.01-25.00%1011,03913.87%
KO170818P000460002017-08-17 3:58PM EDT46.000.200.190.21+0.08+66.67%1392,9699.38%
KO170818P000465002017-08-17 3:39PM EDT46.500.520.620.65+0.20+62.50%10955411.72%
KO170818P000470002017-08-17 3:09PM EDT47.000.881.121.15+0.14+18.92%3559718.75%
KO170818P000475002017-08-17 3:17PM EDT47.501.311.621.65+0.05+3.97%535925.00%
KO170818P000480002017-08-17 11:41AM EDT48.001.812.122.15+0.01+0.56%155231.25%
KO170818P000485002017-08-17 4:41PM EDT48.502.362.622.650.00-582037.50%
KO170818P000500002017-07-20 11:38AM EDT50.005.154.955.050.00-440168.26%
KO170818P000550002017-06-13 3:50PM EDT55.0010.009.5510.000.00-3521231.25%