KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO190426C000430002019-04-17 10:22AM EDT43.004.504.404.550.00-104849.02%
KO190426C000440002019-04-15 11:50AM EDT44.002.992.703.850.00-7514364.84%
KO190426C000450002019-04-18 2:05PM EDT45.002.582.562.60+0.17+7.05%12327835.16%
KO190426C000460002019-04-18 2:27PM EDT46.001.661.681.70+0.22+15.28%862,55030.76%
KO190426C000470002019-04-18 3:59PM EDT47.000.920.910.93+0.11+13.58%1,8063,73727.44%
KO190426C000480002019-04-18 3:58PM EDT48.000.390.390.41+0.03+8.33%6011,55826.07%
KO190426C000490002019-04-18 3:59PM EDT49.000.130.130.150.00-27274126.07%
KO190426C000500002019-04-18 3:29PM EDT50.000.050.050.060.00-26156028.13%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO190426P000400002019-04-03 1:40PM EDT40.000.030.000.020.00-2756.25%
KO190426P000410002019-03-18 3:37PM EDT41.000.070.000.070.00-18759.38%
KO190426P000420002019-04-01 9:56AM EDT42.000.020.000.030.00-11750.00%
KO190426P000430002019-04-17 11:45AM EDT43.000.030.000.040.00-19743.75%
KO190426P000440002019-04-18 1:43PM EDT44.000.040.030.07-0.01-20.00%20461839.84%
KO190426P000450002019-04-18 3:48PM EDT45.000.070.070.09-0.06-46.15%9584332.42%
KO190426P000460002019-04-18 3:59PM EDT46.000.190.170.20-0.05-20.83%531,17729.59%
KO190426P000470002019-04-18 3:59PM EDT47.000.430.400.44-0.10-18.87%4611,09426.95%
KO190426P000480002019-04-18 2:59PM EDT48.000.890.870.91-0.18-16.82%2883125.20%
KO190426P000490002019-04-18 10:23AM EDT49.001.801.611.68-0.41-18.55%101026.76%