KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180427C000395002018-03-13 5:18PM EDT39.505.203.153.300.00-1000.00%
KO180427C000400002018-04-24 11:43PM EDT40.003.153.053.150.00-8458.20%
KO180427C000405002018-04-04 3:31PM EDT40.504.023.853.65+0.57+16.52%424147.95%
KO180427C000410002018-04-18 12:33PM EDT41.003.652.752.920.00-22104.69%
KO180427C000415002018-04-24 3:45PM EDT41.501.421.591.65-1.08-43.20%52334.96%
KO180427C000420002018-04-24 3:59PM EDT42.001.121.131.18-0.90-44.55%5915829.88%
KO180427C000425002018-04-24 3:55PM EDT42.500.710.680.73-0.90-55.90%4276924.41%
KO180427C000430002018-04-24 3:58PM EDT43.000.340.340.37-0.84-71.19%1,05010,05121.49%
KO180427C000435002018-04-24 3:57PM EDT43.500.140.120.14-0.67-82.72%1,48933419.73%
KO180427C000440002018-04-24 3:47PM EDT44.000.040.030.05-0.50-92.59%7741,95420.51%
KO180427C000445002018-04-24 3:31PM EDT44.500.030.010.03-0.26-89.66%1881,25324.41%
KO180427C000450002018-04-24 3:39PM EDT45.000.020.000.02-0.13-86.67%1134,94028.13%
KO180427C000455002018-04-24 11:01AM EDT45.500.010.010.02-0.08-88.89%4569733.59%
KO180427C000460002018-04-24 10:43AM EDT46.000.010.000.02-0.05-83.33%2721439.06%
KO180427C000465002018-04-24 9:40AM EDT46.500.010.000.02-0.01-50.00%119144.53%
KO180427C000470002018-04-24 12:53PM EDT47.000.010.000.020.00-110249.22%
KO180427C000475002018-04-24 9:40AM EDT47.500.010.000.020.00-2354.69%
KO180427C000480002018-03-15 5:05PM EDT48.000.050.000.030.00-61157.03%
KO180427C000485002018-04-23 12:08PM EDT48.500.010.000.020.00-11357.81%
KO180427C000490002018-03-28 9:28AM EDT49.000.040.000.050.00-2271.09%
KO180427C000500002018-04-20 11:55PM EDT50.000.010.000.020.00-50070.31%
KO180427C000575002018-04-24 11:43PM EDT57.500.010.000.010.00-11118.75%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180427P000365002018-04-02 1:30PM EDT36.500.060.000.050.00-2389.84%
KO180427P000380002018-03-28 9:28AM EDT38.000.080.040.120.00-3387.89%
KO180427P000385002018-03-28 9:28AM EDT38.500.090.070.140.00-3285.55%
KO180427P000390002018-04-23 2:32PM EDT39.000.020.000.020.00-32350.00%
KO180427P000395002018-04-20 11:58AM EDT39.500.030.020.030.00-15451.56%
KO180427P000400002018-04-24 12:19PM EDT40.000.020.000.02-0.01-33.33%154543.75%
KO180427P000405002018-04-24 1:55PM EDT40.500.020.000.03-0.02-50.00%256740.63%
KO180427P000410002018-04-24 3:45PM EDT41.000.030.020.03-0.02-40.00%3310233.99%
KO180427P000415002018-04-24 2:47PM EDT41.500.050.030.04-0.02-28.57%10119928.91%
KO180427P000420002018-04-24 3:10PM EDT42.000.060.050.06-0.05-45.45%14827624.41%
KO180427P000425002018-04-24 3:58PM EDT42.500.120.100.13-0.02-14.29%45626822.07%
KO180427P000430002018-04-24 3:53PM EDT43.000.270.260.28+0.03+12.50%1,2141,33420.12%
KO180427P000435002018-04-24 3:54PM EDT43.500.550.510.56+0.18+48.65%2,2282,90818.95%
KO180427P000440002018-04-24 3:53PM EDT44.000.970.930.98+0.41+73.21%5961,45120.51%
KO180427P000445002018-04-24 3:19PM EDT44.501.611.401.46+0.76+89.41%2001,05424.41%
KO180427P000450002018-04-24 3:15PM EDT45.001.961.901.96+0.72+58.06%23730030.47%
KO180427P000455002018-04-24 2:28PM EDT45.502.642.412.46+0.94+55.29%2826336.72%
KO180427P000465002018-04-23 3:34PM EDT46.502.653.353.500.00-102157.03%
KO180427P000470002018-03-16 2:06PM EDT47.003.313.605.000.00-22100.59%
KO180427P000475002018-04-09 3:49PM EDT47.503.502.893.050.00-1050.00%
KO180427P000500002018-04-24 11:43PM EDT50.006.756.857.000.00-1095.70%
KO180427P000505002018-04-24 11:43PM EDT50.507.357.357.500.00-10100.78%