U.S. Markets closed

The Coca-Cola Company (KO)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
45.60-0.08 (-0.18%)
At close: 4:01PM EDT

45.60 0.00 (0.00%)
After hours: 5:51PM EDT

People also watch
PGJNJPEPWMTXOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170825C000415002017-08-18 11:51PM EDT41.504.304.154.300.00-1066.80%
KO170825C000435002017-08-22 2:50PM EDT43.502.102.102.13-0.13-5.83%157628.13%
KO170825C000440002017-08-22 2:50PM EDT44.001.601.601.63-0.12-6.98%682422.66%
KO170825C000445002017-08-22 2:10PM EDT44.501.111.111.13-0.20-15.27%423516.80%
KO170825C000450002017-08-22 11:15AM EDT45.000.760.620.650.00-15112.70%
KO170825C000455002017-08-22 2:41PM EDT45.500.240.210.22-0.10-29.41%1542588.69%
KO170825C000460002017-08-22 3:15PM EDT46.000.030.020.03-0.06-66.67%957758.01%
KO170825C000465002017-08-21 10:11AM EDT46.500.010.000.020.00-1057112.89%
KO170825C000470002017-08-17 3:57PM EDT47.000.020.000.030.00-1651319.53%
KO170825C000475002017-08-18 11:51PM EDT47.500.020.000.020.00-252522.66%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170825P000380002017-07-28 11:51PM EDT38.000.030.000.030.00-3378.13%
KO170825P000400002017-08-18 11:25AM EDT40.000.010.000.02-0.39-97.50%1254.69%
KO170825P000425002017-08-15 10:38AM EDT42.500.010.000.030.00-11238.67%
KO170825P000430002017-07-26 12:47PM EDT43.000.060.020.080.00-11341.80%
KO170825P000435002017-08-17 12:02PM EDT43.500.020.010.030.00-303328.13%
KO170825P000440002017-08-17 12:55PM EDT44.000.010.010.030.00-111322.66%
KO170825P000445002017-08-21 11:03AM EDT44.500.010.000.030.00-17816.80%
KO170825P000450002017-08-22 3:12PM EDT45.000.020.020.03-0.01-33.33%10024310.74%
KO170825P000455002017-08-22 3:55PM EDT45.500.100.100.11-0.01-9.09%1281348.11%
KO170825P000460002017-08-22 3:56PM EDT46.000.410.400.43+0.04+10.81%651298.01%
KO170825P000465002017-08-22 3:52PM EDT46.500.880.880.91+0.10+12.82%513310.94%
KO170825P000470002017-08-22 2:41PM EDT47.001.381.381.41+0.10+7.81%75015.63%
KO170825P000475002017-08-18 11:52PM EDT47.501.721.811.850.00-9120.00%
KO170825P000480002017-08-21 10:41AM EDT48.002.252.382.410.00-1624.22%