KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO181026C000400002018-10-16 2:44PM EDT40.005.754.454.800.00-1241240.00%
KO181026C000420002018-10-16 2:44PM EDT42.004.302.702.840.00-1302120.00%
KO181026C000425002018-10-15 9:39AM EDT42.502.523.404.250.00-2274.32%
KO181026C000430002018-10-15 9:41AM EDT43.001.993.154.000.00-2255.86%
KO181026C000435002018-10-18 10:26AM EDT43.502.542.773.200.00-11258.11%
KO181026C000440002018-10-19 3:33PM EDT44.002.502.382.48+0.46+22.55%1236.91%
KO181026C000445002018-10-18 2:13PM EDT44.501.291.872.020.00-23833.99%
KO181026C000450002018-10-19 3:24PM EDT45.001.461.451.56+0.50+52.08%3953230.18%
KO181026C000455002018-10-19 3:55PM EDT45.501.091.021.12+0.50+84.75%1321,56826.37%
KO181026C000460002018-10-19 3:50PM EDT46.000.690.640.73+0.37+115.62%4095,55123.24%
KO181026C000465002018-10-19 3:39PM EDT46.500.390.360.45+0.25+178.57%5063,32922.36%
KO181026C000470002018-10-19 3:57PM EDT47.000.180.150.19+0.11+157.14%1,1582,03318.75%
KO181026C000475002018-10-19 3:35PM EDT47.500.080.060.07+0.05+166.67%6343,60117.38%
KO181026C000480002018-10-19 12:41PM EDT48.000.020.000.030.00-4142317.97%
KO181026C000485002018-10-16 2:44PM EDT48.500.010.000.050.00-100.00%15124.61%
KO181026C000490002018-10-16 2:44PM EDT49.000.010.000.020.00-300.00%101824.22%
KO181026C000500002018-10-16 2:44PM EDT50.000.010.000.020.00-212330.86%
KO181026C000505002018-10-16 2:44PM EDT50.500.010.000.020.00-4434.38%
KO181026C000510002018-10-16 2:44PM EDT51.000.010.010.010.00+50.00%5516133.59%
KO181026C000520002018-10-16 2:44PM EDT52.000.010.000.020.00-2243.75%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO181026P000395002018-10-16 2:44PM EDT39.500.020.000.040.00+100.00%4458.59%
KO181026P000410002018-10-19 11:47PM EDT41.000.020.000.060.00-2050.00%
KO181026P000415002018-10-16 2:44PM EDT41.500.080.040.110.00+300.00%1654.30%
KO181026P000420002018-10-19 11:47PM EDT42.000.080.000.070.00-2248.83%
KO181026P000425002018-10-16 2:44PM EDT42.500.150.090.140.00+100.00%1052.34%
KO181026P000430002018-10-18 1:52PM EDT43.000.030.000.040.00-270134.96%
KO181026P000435002018-10-19 3:40PM EDT43.500.040.020.06-0.02-33.33%142933.40%
KO181026P000440002018-10-19 3:58PM EDT44.000.050.050.06-0.01-16.67%13145228.52%
KO181026P000445002018-10-19 3:57PM EDT44.500.070.060.07-0.10-58.82%1003,10824.81%
KO181026P000450002018-10-19 3:55PM EDT45.000.110.110.13-0.16-59.26%2191,63824.02%
KO181026P000455002018-10-19 3:55PM EDT45.500.180.170.20-0.26-59.09%10389421.78%
KO181026P000460002018-10-19 3:58PM EDT46.000.300.280.32-0.32-51.61%7132619.73%
KO181026P000465002018-10-19 3:55PM EDT46.500.470.480.54-1.28-73.14%29816818.95%
KO181026P000470002018-10-19 3:53PM EDT47.000.780.780.86-0.29-27.10%51418318.75%
KO181026P000475002018-10-19 2:51PM EDT47.501.141.191.26-0.69-37.70%71318.95%
KO181026P000480002018-10-16 2:44PM EDT48.001.632.983.500.00-7.98%121595.80%
KO181026P000500002018-10-19 2:20PM EDT50.003.703.453.75+0.15+4.23%15240.63%