Advertisement
Advertisement
U.S. Markets close in 5 hrs 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.96-0.49 (-0.81%)
As of 03:59PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO220128C000510002021-12-13 12:06AM EST51.005.139.3510.050.00--1154.30%
KO220128C000520002021-12-13 2:10PM EST52.006.108.659.150.00--10154.69%
KO220128C000530002022-01-04 10:59AM EST53.007.387.508.000.00-413131.93%
KO220128C000540002022-01-05 3:21PM EST54.006.956.657.40+1.82+35.48%410134.77%
KO220128C000550002022-01-03 11:43AM EST55.003.845.706.150.00-231115.33%
KO220128C000560002022-01-05 2:14PM EST56.005.024.655.45+0.57+12.81%8146107.72%
KO220128C000570002022-01-05 3:29PM EST57.004.023.804.15+0.52+14.86%3322789.45%
KO220128C000580002022-01-05 3:08PM EST58.003.152.613.35+0.55+21.15%25762574.56%
KO220128C000590002022-01-05 3:07PM EST59.002.262.042.30+0.48+26.97%4501,23466.26%
KO220128C000600002022-01-05 3:08PM EST60.001.441.321.50+0.41+39.81%5873,39657.13%
KO220128C000610002022-01-05 3:20PM EST61.000.820.770.86+0.28+51.85%11319850.20%
KO220128C000620002022-01-05 3:04PM EST62.000.450.410.47+0.20+80.00%12746548.34%
KO220128C000630002022-01-05 2:07PM EST63.000.190.190.24+0.07+58.33%2745346.39%
KO220128C000640002022-01-05 2:04PM EST64.000.100.060.13+0.04+66.67%1973546.88%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO220128P000450002021-12-28 1:49PM EST45.000.080.000.070.00-3030125.78%
KO220128P000490002022-01-05 3:02PM EST49.000.020.020.17-0.03-60.00%21108.98%
KO220128P000500002021-12-23 11:13AM EST50.000.130.020.050.00-12284.38%
KO220128P000510002021-12-21 10:24AM EST51.000.120.020.060.00--178.13%
KO220128P000520002022-01-05 3:01PM EST52.000.040.010.060.00-17068.36%
KO220128P000530002022-01-05 12:00PM EST53.000.040.050.07-0.03-42.86%112966.41%
KO220128P000540002022-01-04 3:34PM EST54.000.060.050.080.00-4930958.98%
KO220128P000550002022-01-05 2:14PM EST55.000.050.070.15-0.01-16.67%665156.64%
KO220128P000560002022-01-05 3:54PM EST56.000.080.070.110.00-188947.27%
KO220128P000570002022-01-05 3:12PM EST57.000.110.070.17-0.03-21.43%1426242.87%
KO220128P000580002022-01-05 3:59PM EST58.000.190.180.22-0.02-9.52%9161,26235.35%
KO220128P000590002022-01-05 3:47PM EST59.000.300.300.36-0.06-16.67%49699029.93%
KO220128P000600002022-01-05 3:59PM EST60.000.580.540.60-0.10-14.71%60912523.15%
KO220128P000610002022-01-05 2:43PM EST61.000.900.931.03-0.28-23.73%42640.00%
KO220128P000620002022-01-05 1:58PM EST62.001.331.481.74-0.62-31.79%25610.00%
KO220128P000630002022-01-05 1:52PM EST63.002.051.923.65-0.84-29.07%7766.99%
KO220128P000640002022-01-04 10:08AM EST64.003.653.053.700.00-50540.00%
Advertisement
Advertisement