KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200124C000465002020-01-10 9:56AM EST46.509.208.5512.300.00-10197.17%
KO200124C000500002020-01-15 3:24PM EST50.006.766.807.200.00-1053.13%
KO200124C000505002019-12-16 12:06AM EST50.503.906.256.700.00--069.34%
KO200124C000510002020-01-09 11:18AM EST51.004.105.756.250.00--068.56%
KO200124C000520002020-01-08 9:40AM EST52.002.464.805.000.00--039.45%
KO200124C000525002020-01-09 1:34PM EST52.502.714.154.500.00-1036.13%
KO200124C000530002020-01-17 3:57PM EST53.003.953.904.00+0.20+5.33%12032.62%
KO200124C000535002020-01-15 11:43AM EST53.503.363.203.500.00-1029.30%
KO200124C000540002020-01-17 10:21AM EST54.002.882.893.00+0.70+32.11%12025.78%
KO200124C000545002020-01-17 10:16AM EST54.502.432.392.51+0.21+9.46%8023.05%
KO200124C000550002020-01-17 3:55PM EST55.001.951.931.97+0.11+5.98%217015.82%
KO200124C000555002020-01-17 3:34PM EST55.501.481.451.49+0.21+16.54%105014.26%
KO200124C000560002020-01-17 3:20PM EST56.001.000.981.03+0.14+16.28%92012.60%
KO200124C000565002020-01-17 3:30PM EST56.500.590.580.61+0.04+7.27%260011.04%
KO200124C000570002020-01-17 3:59PM EST57.000.280.280.31+0.02+7.69%1,065010.74%
KO200124C000575002020-01-17 3:54PM EST57.500.110.110.130.00-409010.74%
KO200124C000580002020-01-17 3:35PM EST58.000.040.060.07+0.01+33.33%231012.31%
KO200124C000585002020-01-17 3:30PM EST58.500.020.020.03-0.02-50.00%37012.89%
KO200124C000615002020-01-16 11:34AM EST61.500.010.000.020.00-3028.13%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200124P000470002020-01-13 12:06AM EST47.000.01-0.030.00--065.63%
KO200124P000500002019-12-16 12:06AM EST50.000.100.000.020.00--044.53%
KO200124P000505002020-01-13 9:30AM EST50.500.030.000.020.00--041.41%
KO200124P000510002020-01-07 12:08PM EST51.000.050.000.020.00-6038.28%
KO200124P000515002020-01-10 9:50AM EST51.500.030.000.020.00-2035.55%
KO200124P000520002019-12-27 10:51AM EST52.000.060.000.020.00-10032.42%
KO200124P000525002020-01-14 10:17AM EST52.500.020.000.020.00-5029.69%
KO200124P000530002020-01-10 12:36PM EST53.000.040.000.030.00-11028.52%
KO200124P000535002020-01-14 1:17PM EST53.500.040.000.030.00-1025.39%
KO200124P000540002020-01-17 2:48PM EST54.000.020.000.03-0.03-60.00%2022.27%
KO200124P000545002020-01-17 10:38AM EST54.500.010.000.03-0.03-75.00%9019.14%
KO200124P000550002020-01-17 3:17PM EST55.000.020.000.02-0.02-50.00%23014.65%
KO200124P000555002020-01-17 3:56PM EST55.500.020.020.03-0.04-66.67%101012.50%
KO200124P000560002020-01-17 3:17PM EST56.000.060.060.07-0.04-40.00%56011.52%
KO200124P000565002020-01-17 3:45PM EST56.500.170.150.17-0.11-39.29%122011.04%
KO200124P000570002020-01-17 3:46PM EST57.000.360.340.36-0.12-25.00%80010.45%
KO200124P000575002020-01-17 10:05AM EST57.500.650.660.69-0.13-16.67%27010.74%
KO200124P000580002020-01-17 3:44PM EST58.001.121.061.18-0.18-13.85%8014.84%
KO200124P000585002020-01-17 10:55AM EST58.501.541.521.62-0.19-10.98%-015.43%
KO200124P000590002020-01-15 3:19PM EST59.002.272.002.140.00--020.31%
KO200124P000600002020-01-13 2:33PM EST60.003.902.963.200.00--031.25%