KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180727C000380002018-07-20 11:53PM EDT38.007.157.207.300.00-2564.06%
KO180727C000395002018-07-20 11:53PM EDT39.505.855.705.850.00-215064.06%
KO180727C000400002018-07-20 3:29PM EDT40.005.185.205.35-0.12-2.26%106159.38%
KO180727C000405002018-07-20 11:53PM EDT40.504.854.704.850.00-6654.49%
KO180727C000415002018-07-13 10:07AM EDT41.503.153.253.30+3.15+100.00%770.00%
KO180727C000420002018-07-20 3:03PM EDT42.003.223.203.35-0.23-6.67%105839.84%
KO180727C000425002018-07-16 10:52AM EDT42.502.352.262.39+2.35+104.44%580.00%
KO180727C000430002018-07-13 3:08PM EDT43.001.871.861.88+1.87+100.00%161680.00%
KO180727C000435002018-07-20 1:21PM EDT43.501.781.861.87-0.14-7.29%7543326.66%
KO180727C000440002018-07-20 3:46PM EDT44.001.421.411.43+0.04+2.90%371,15325.29%
KO180727C000445002018-07-20 2:48PM EDT44.500.961.011.04+0.05+5.49%432,20324.71%
KO180727C000450002018-07-20 3:59PM EDT45.000.660.670.69-0.03-4.35%1362,24223.34%
KO180727C000455002018-07-20 3:56PM EDT45.500.400.400.420.00-16347622.51%
KO180727C000460002018-07-20 3:59PM EDT46.000.220.220.23+0.01+4.76%6271,92621.88%
KO180727C000465002018-07-20 12:15PM EDT46.500.100.100.12-0.03-23.08%89521.97%
KO180727C000470002018-07-20 2:47PM EDT47.000.040.050.06-0.02-33.33%118322.27%
KO180727C000475002018-07-20 11:53PM EDT47.500.030.020.030.00-1123.05%
KO180727C000480002018-07-20 10:42AM EDT48.000.020.000.03-0.01-33.33%1126.95%
KO180727C000500002018-07-20 11:53PM EDT50.000.010.000.020.00-1138.67%
KO180727C000600002018-07-20 11:53PM EDT60.000.010.000.020.00-1185.94%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO180727P000370002018-06-28 11:25AM EDT37.000.020.000.03+0.02+100.00%101069.53%
KO180727P000385002018-06-19 9:30AM EDT38.500.060.000.03+0.06+100.00%1157.81%
KO180727P000400002018-07-02 10:00AM EDT40.000.070.000.06+0.07+100.00%121650.78%
KO180727P000405002018-07-17 9:31AM EDT40.500.030.060.030.00-11050.00%
KO180727P000410002018-07-18 2:11PM EDT41.000.030.080.040.00-1344.53%
KO180727P000415002018-07-20 1:30PM EDT41.500.030.250.03-0.18-85.71%32553.13%
KO180727P000420002018-07-19 1:30PM EDT42.000.030.000.030.00-14033.59%
KO180727P000425002018-07-20 2:47PM EDT42.500.020.020.03-0.06-75.00%57928.91%
KO180727P000430002018-07-20 3:31PM EDT43.000.040.040.05-0.01-20.00%5421627.54%
KO180727P000435002018-07-20 9:56AM EDT43.500.120.060.08+0.03+33.33%1023925.78%
KO180727P000440002018-07-20 3:45PM EDT44.000.130.120.14-0.02-13.33%2924624.61%
KO180727P000445002018-07-20 3:45PM EDT44.500.230.220.24-0.01-4.17%1241,17923.63%
KO180727P000450002018-07-20 3:54PM EDT45.000.400.380.39-0.02-4.76%1361,43722.46%
KO180727P000455002018-07-20 3:06PM EDT45.500.680.610.62-0.01-1.45%45151621.68%
KO180727P000460002018-07-20 3:58PM EDT46.000.950.930.94+0.02+2.15%419721.39%
KO180727P000465002018-07-20 3:26PM EDT46.501.421.301.33+0.16+12.70%1321121.29%
KO180727P000470002018-07-20 3:53PM EDT47.001.791.761.77+0.01+0.56%2417121.29%
KO180727P000475002018-07-20 11:53PM EDT47.502.382.232.240.00-2821.09%