U.S. Markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.78+0.67 (+1.29%)
At close: 4:00PM EST

52.80 +0.01 (0.02%)
After hours: 7:01PM EST

In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO201204C000400002020-10-29 1:13PM EST40.008.400.000.000.00--00.00%
KO201204C000430002020-11-06 11:09AM EST43.007.000.000.000.00-100.00%
KO201204C000440002020-11-05 2:32PM EST44.005.900.000.000.00-100.00%
KO201204C000450002020-10-28 12:04PM EST45.003.700.000.000.00--00.00%
KO201204C000455002020-11-06 10:40AM EST45.504.400.000.000.00-100.00%
KO201204C000465002020-11-05 1:00PM EST46.503.500.000.000.00-1000.00%
KO201204C000470002020-11-04 10:14AM EST47.006.070.000.000.00-200.00%
KO201204C000475002020-11-02 10:35AM EST47.502.300.000.000.00-100.00%
KO201204C000480002020-11-10 2:33PM EST48.006.050.000.000.00-200.00%
KO201204C000485002020-11-10 11:52AM EST48.504.600.000.000.00-100.00%
KO201204C000490002020-11-10 11:06AM EST49.004.380.000.000.00-100.00%
KO201204C000495002020-11-09 2:41PM EST49.503.690.000.000.00-2300.00%
KO201204C000500002020-11-10 1:51PM EST50.004.100.000.000.00-3100.00%
KO201204C000505002020-11-10 3:33PM EST50.503.830.000.000.00-600.00%
KO201204C000510002020-11-10 1:14PM EST51.003.350.000.000.00-2000.00%
KO201204C000515002020-11-10 10:17AM EST51.502.220.000.000.00-300.00%
KO201204C000520002020-11-10 3:02PM EST52.002.460.000.000.00-1500.00%
KO201204C000525002020-11-10 3:10PM EST52.502.080.000.000.00-1500.00%
KO201204C000530002020-11-10 3:10PM EST53.001.730.000.000.00-2803.13%
KO201204C000535002020-11-10 3:56PM EST53.501.460.000.000.00-1806.25%
KO201204C000540002020-11-10 3:55PM EST54.001.250.000.000.00-26012.50%
KO201204C000545002020-11-10 3:17PM EST54.500.950.000.000.00-12012.50%
KO201204C000550002020-11-10 2:51PM EST55.000.720.000.000.00-94025.00%
KO201204C000555002020-11-10 2:23PM EST55.500.550.000.000.00-14025.00%
KO201204C000560002020-11-10 1:49PM EST56.000.440.000.000.00-132025.00%
KO201204C000565002020-11-10 1:58PM EST56.500.260.000.000.00-1025.00%
KO201204C000570002020-11-10 2:50PM EST57.000.260.000.000.00-285050.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO201204P000410002020-11-09 10:55AM EST41.000.270.000.000.00-1050.00%
KO201204P000415002020-11-02 1:02PM EST41.500.210.000.000.00--050.00%
KO201204P000420002020-11-03 12:25PM EST42.000.210.000.000.00--050.00%
KO201204P000430002020-11-06 2:17PM EST43.000.150.000.000.00-10050.00%
KO201204P000435002020-10-28 10:12AM EST43.500.600.000.000.00--050.00%
KO201204P000440002020-11-09 9:32AM EST44.000.190.000.000.00-1050.00%
KO201204P000445002020-10-30 11:01AM EST44.500.780.000.000.00-1050.00%
KO201204P000450002020-11-09 2:14PM EST45.000.110.000.000.00-2050.00%
KO201204P000455002020-11-09 2:14PM EST45.500.200.000.000.00-1050.00%
KO201204P000460002020-11-09 1:44PM EST46.000.080.000.000.00-11050.00%
KO201204P000465002020-11-06 2:36PM EST46.500.120.000.000.00-1050.00%
KO201204P000470002020-11-10 3:40PM EST47.000.120.000.000.00-1050.00%
KO201204P000475002020-11-09 1:00PM EST47.500.120.000.000.00-9050.00%
KO201204P000480002020-11-09 3:35PM EST48.000.180.000.000.00-2050.00%
KO201204P000485002020-11-09 1:54PM EST48.500.200.000.000.00-1050.00%
KO201204P000490002020-11-10 2:07PM EST49.000.210.000.000.00-15050.00%
KO201204P000495002020-11-10 2:21PM EST49.500.240.000.000.00-4025.00%
KO201204P000500002020-11-10 3:00PM EST50.000.280.000.000.00-22025.00%
KO201204P000505002020-11-09 3:52PM EST50.500.350.000.000.00-3025.00%
KO201204P000510002020-11-10 1:44PM EST51.000.460.000.000.00-28025.00%
KO201204P000515002020-11-10 3:54PM EST51.500.480.000.000.00-9012.50%
KO201204P000520002020-11-10 3:49PM EST52.000.630.000.000.00-506.25%
KO201204P000525002020-11-10 3:54PM EST52.500.730.000.000.00-10703.13%
KO201204P000535002020-11-10 3:16PM EST53.501.180.000.000.00-1000.00%