KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO190823C000470002019-07-23 11:00AM EDT47.007.217.057.900.00--1064.45%
KO190823C000480002019-07-24 2:39PM EDT48.004.766.256.600.00-11572.07%
KO190823C000490002019-08-08 11:18AM EDT49.004.375.155.600.00-17362.89%
KO190823C000500002019-08-14 10:25AM EDT50.003.954.304.500.00-29244.34%
KO190823C000510002019-08-16 9:33AM EDT51.003.203.303.50+0.41+14.70%25936.13%
KO190823C000520002019-08-16 2:22PM EDT52.002.412.382.56+0.49+25.52%2376132.03%
KO190823C000530002019-08-16 3:41PM EDT53.001.461.501.58+0.21+16.80%12197323.44%
KO190823C000540002019-08-16 3:59PM EDT54.000.750.740.78+0.18+31.58%4761,40819.87%
KO190823C000550002019-08-16 3:59PM EDT55.000.240.250.26+0.02+9.09%50853917.87%
KO190823C000560002019-08-16 3:27PM EDT56.000.050.050.07-0.01-16.67%3434318.36%
KO190823C000570002019-08-13 9:32AM EDT57.000.020.000.020.00-11119.92%
KO190823C000580002019-07-30 12:34PM EDT58.000.030.000.030.00-1627.93%
KO190823C000600002019-07-26 1:05PM EDT60.000.020.000.030.00-1139.45%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO190823P000460002019-07-29 11:00AM EDT46.000.010.000.020.00-12754.69%
KO190823P000470002019-07-23 9:43AM EDT47.000.080.000.020.00-11353.13%
KO190823P000480002019-08-07 1:52PM EDT48.000.060.000.020.00-219446.88%
KO190823P000490002019-08-14 3:27PM EDT49.000.020.020.03-0.02-50.00%56942.58%
KO190823P000500002019-08-16 10:11AM EDT50.000.020.040.03-0.03-60.00%154535.55%
KO190823P000510002019-08-16 2:30PM EDT51.000.040.000.03-0.04-50.00%9227728.52%
KO190823P000520002019-08-16 3:27PM EDT52.000.070.040.07-0.08-53.33%2051,23725.98%
KO190823P000530002019-08-16 3:53PM EDT53.000.130.130.14-0.18-58.06%4711,78921.78%
KO190823P000540002019-08-16 3:57PM EDT54.000.330.330.35-0.37-52.86%41489819.14%
KO190823P000550002019-08-16 3:57PM EDT55.000.850.790.86-0.46-35.11%2524518.26%
KO190823P000560002019-08-15 3:23PM EDT56.002.121.571.70-0.10-4.50%166121.09%
KO190823P000570002019-08-16 3:58PM EDT57.002.652.572.66-0.40-13.11%230126.17%
KO190823P000580002019-08-01 10:17AM EDT58.005.253.503.700.00-1137.11%