KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180119C000230002017-12-21 3:44PM EST23.0022.7022.3523.150.00-4330.00%
KO180119C000240002017-12-22 11:46PM EST24.0021.7021.4022.250.00-10100.00%
KO180119C000250002017-10-26 12:41PM EST25.0021.5020.9521.150.00-220.00%
KO180119C000260002018-01-12 11:36AM EST26.0020.1520.0520.20+0.30+1.51%14100.00%
KO180119C000270002018-01-16 3:28PM EST27.0019.550.000.000.00-500.00%
KO180119C000280002017-11-29 2:45PM EST28.0017.5116.6019.85-0.89-4.84%33850.39%
KO180119C000290002017-12-27 11:35AM EST29.0016.8516.9017.250.00-660.00%
KO180119C000300002018-01-12 10:35AM EST30.0016.2616.0016.20+0.76+4.90%15170.00%
KO180119C000310002017-12-22 11:46PM EST31.0014.6514.5514.750.00-200.00%
KO180119C000320002017-12-14 1:32PM EST32.0014.1013.9514.350.00-990.00%
KO180119C000330002018-01-11 9:30AM EST33.0013.1013.0513.200.00-2160.00%
KO180119C000350002018-01-18 3:13PM EST35.0012.050.000.000.00-4100.00%
KO180119C000370002017-12-14 2:23PM EST37.009.159.009.350.00-880.00%
KO180119C000380002018-01-18 3:47PM EST38.008.900.000.000.00-1700.00%
KO180119C000385002017-12-29 11:51PM EST38.507.407.157.700.00-110.00%
KO180119C000390002018-01-18 9:39AM EST39.007.800.000.000.00-1900.00%
KO180119C000395002018-01-05 11:56PM EST39.506.506.556.650.00-100.00%
KO180119C000400002018-01-18 3:52PM EST40.006.920.000.000.00-9300.00%
KO180119C000405002018-01-12 12:42PM EST40.505.605.555.70+0.10+1.82%11190.00%
KO180119C000410002018-01-18 1:39PM EST41.005.850.000.000.00-5100.00%
KO180119C000415002018-01-12 11:48PM EST41.504.754.504.950.00-20200.00%
KO180119C000420002018-01-17 12:47PM EST42.004.870.000.000.00-2800.00%
KO180119C000425002018-01-11 11:09AM EST42.503.583.503.700.00-1400.00%
KO180119C000430002018-01-18 3:51PM EST43.003.950.000.000.00-700.00%
KO180119C000435002018-01-18 3:40PM EST43.503.400.000.000.00-10300.00%
KO180119C000440002018-01-18 3:59PM EST44.002.890.000.000.00-5,08000.00%
KO180119C000445002018-01-18 3:55PM EST44.502.370.000.000.00-20300.00%
KO180119C000450002018-01-18 3:59PM EST45.001.900.000.000.00-1,29000.00%
KO180119C000460002018-01-18 3:58PM EST46.000.900.000.000.00-2,98900.00%
KO180119C000465002018-01-18 3:58PM EST46.500.400.000.000.00-23200.00%
KO180119C000470002018-01-18 3:54PM EST47.000.080.000.000.00-6,94301.56%
KO180119C000475002018-01-18 3:58PM EST47.500.020.000.000.00-5206.25%
KO180119C000480002018-01-18 2:20PM EST48.000.010.000.000.00-30012.50%
KO180119C000485002018-01-12 3:03PM EST48.500.020.000.02+0.01+100.00%8339.06%
KO180119C000490002018-01-18 11:01AM EST49.000.020.000.000.00-76025.00%
KO180119C000495002017-12-22 11:46PM EST49.500.020.000.020.00-5551.56%
KO180119C000500002018-01-05 2:53PM EST50.000.010.000.010.00-5423,93353.13%
KO180119C000510002018-01-16 9:42AM EST51.000.010.000.000.00-10050.00%
KO180119C000550002018-01-17 12:00PM EST55.000.010.000.000.00-41050.00%
KO180119C000600002017-10-04 12:08PM EST60.000.020.000.010.00-2002,978175.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180119P000230002017-09-28 9:31AM EST23.000.010.000.020.00-202,884512.50%
KO180119P000240002017-08-25 12:51PM EST24.000.020.010.040.00-88334531.25%
KO180119P000250002017-10-25 8:31AM EST25.000.010.000.020.00-21,353450.00%
KO180119P000260002017-06-19 1:58PM EST26.000.050.050.09-0.05-50.00%10010543.75%
KO180119P000270002017-07-06 2:19PM EST27.000.080.050.070.00-50140503.13%
KO180119P000280002017-12-05 9:50AM EST28.000.010.000.02-0.01-50.00%212,352375.00%
KO180119P000290002017-09-14 8:33AM EST29.000.040.030.060.00-5221425.00%
KO180119P000300002018-01-04 10:27AM EST30.000.020.000.020.00-15,862331.25%
KO180119P000310002017-10-23 1:47PM EST31.000.030.020.050.00-6131359.38%
KO180119P000320002017-11-14 2:08PM EST32.000.020.010.040.00-42227318.75%
KO180119P000330002017-11-20 3:37PM EST33.000.010.000.03-0.02-66.67%1010,587278.13%
KO180119P000340002017-12-12 2:46PM EST34.000.010.000.020.00-2379243.75%
KO180119P000350002018-01-16 10:05AM EST35.000.020.000.000.00-5050.00%
KO180119P000360002017-11-24 11:41AM EST36.000.050.030.06+0.01+25.00%11,628251.56%
KO180119P000370002018-01-16 10:45AM EST37.000.020.000.000.00-3050.00%
KO180119P000380002018-01-10 11:32AM EST38.000.020.000.020.00-132,140168.75%
KO180119P000390002018-01-12 1:27PM EST39.000.020.000.02+0.01+100.00%204,856150.00%
KO180119P000395002018-01-12 11:48PM EST39.500.010.000.020.00-11140.63%
KO180119P000400002018-01-11 2:42PM EST40.000.020.000.020.00-532,536131.25%
KO180119P000410002018-01-08 2:50PM EST41.000.020.000.020.00-72,850112.50%
KO180119P000415002018-01-12 11:48PM EST41.500.010.000.030.00-11109.38%
KO180119P000420002018-01-11 10:13AM EST42.000.020.000.020.00-519,27393.75%
KO180119P000425002018-01-12 1:28PM EST42.500.010.000.02-0.01-33.33%306284.38%
KO180119P000430002018-01-12 3:54PM EST43.000.010.000.020.00-309,48976.56%
KO180119P000435002018-01-04 12:29PM EST43.500.040.010.030.00-2341075.00%
KO180119P000440002018-01-18 10:47AM EST44.000.010.000.000.00-10025.00%
KO180119P000450002018-01-18 2:20PM EST45.000.010.000.000.00-32025.00%
KO180119P000455002018-01-18 3:08PM EST45.500.010.000.000.00-20012.50%
KO180119P000460002018-01-18 3:55PM EST46.000.020.000.000.00-112012.50%
KO180119P000465002018-01-18 2:33PM EST46.500.020.000.000.00-2306.25%
KO180119P000470002018-01-18 3:50PM EST47.000.170.000.000.00-5,86800.00%
KO180119P000475002018-01-18 3:33PM EST47.500.610.000.000.00-9200.00%
KO180119P000480002018-01-12 1:12PM EST48.001.861.861.89-0.18-8.82%16224124.61%
KO180119P000485002018-01-18 3:08PM EST48.501.460.000.000.00-5600.00%
KO180119P000490002018-01-18 3:28PM EST49.002.040.000.000.00-1400.00%
KO180119P000495002018-01-18 3:28PM EST49.502.530.000.000.00-3300.00%
KO180119P000500002018-01-18 3:26PM EST50.003.000.000.000.00-1700.00%
KO180119P000505002018-01-18 3:26PM EST50.503.500.000.000.00-2200.00%
KO180119P000510002018-01-18 12:03PM EST51.004.200.000.000.00-500.00%
KO180119P000520002018-01-19 3:21AM EST52.005.150.000.000.00-600.00%
KO180119P000525002018-01-17 3:34PM EST52.505.650.000.000.00-100.00%
KO180119P000530002018-01-19 3:21AM EST53.006.150.000.000.00-500.00%
KO180119P000535002018-01-19 3:21AM EST53.506.650.000.000.00-400.00%
KO180119P000550002017-11-20 12:29PM EST55.009.609.409.550.00-9288399.41%
KO180119P000600002017-06-22 8:30AM EST60.0015.1013.8013.950.00-201,112418.75%