U.S. Markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.68+0.01 (+0.02%)
At close: 4:00PM EDT

45.68 0.00 (0.00%)
After hours: 5:32PM 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 EDT41.504.304.154.300.00-1059.96%
KO170825C000435002017-08-21 3:45PM EDT43.502.232.182.21-0.04-1.76%1551525.78%
KO170825C000440002017-08-21 2:48PM EDT44.001.721.681.71-0.14-7.53%243620.90%
KO170825C000445002017-08-21 3:12PM EDT44.501.311.191.21-0.01-0.76%43515.82%
KO170825C000450002017-08-21 9:50AM EDT45.000.760.710.74-0.06-7.32%74613.09%
KO170825C000455002017-08-21 2:03PM EDT45.500.340.300.32-0.08-19.05%4924710.25%
KO170825C000460002017-08-21 2:59PM EDT46.000.090.060.08-0.05-35.71%3399959.38%
KO170825C000465002017-08-21 10:11AM EDT46.500.010.010.02-0.01-50.00%1056610.55%
KO170825C000470002017-08-17 3:57PM EDT47.000.020.000.030.00-1651316.80%
KO170825C000475002017-08-18 11:51PM EDT47.500.020.000.020.00-252519.53%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO170825P000380002017-07-28 11:51PM EDT38.000.030.000.030.00-3370.31%
KO170825P000400002017-08-18 11:25AM EDT40.000.010.000.02-0.39-97.50%1250.00%
KO170825P000425002017-08-15 10:38AM EDT42.500.010.000.030.00-11235.16%
KO170825P000430002017-07-26 12:47PM EDT43.000.060.020.080.00-11338.09%
KO170825P000435002017-08-17 12:02PM EDT43.500.020.010.030.00-303325.78%
KO170825P000440002017-08-17 12:55PM EDT44.000.010.010.030.00-111320.90%
KO170825P000445002017-08-21 11:03AM EDT44.500.010.010.03-0.04-80.00%17815.82%
KO170825P000450002017-08-21 12:58PM EDT45.000.030.030.05-0.02-40.00%1623012.31%
KO170825P000455002017-08-21 12:14PM EDT45.500.110.110.13-0.05-31.25%411239.77%
KO170825P000460002017-08-21 3:09PM EDT46.000.370.370.39-0.01-2.63%451198.79%
KO170825P000465002017-08-21 3:12PM EDT46.500.780.810.84+0.03+4.00%2912310.74%
KO170825P000470002017-08-21 3:50PM EDT47.001.281.311.34+0.03+2.40%374515.24%
KO170825P000475002017-08-18 11:52PM EDT47.501.721.811.850.00-91221.49%
KO170825P000480002017-08-21 10:41AM EDT48.002.252.312.34+0.46+25.70%1523.83%