KO - The Coca-Cola Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO190621C000230002019-06-12 2:57PM EDT23.0028.7127.7027.800.00-60250.00%
KO190621C000250002019-06-10 12:00AM EDT25.0021.2425.6525.800.00-00306.25%
KO190621C000280002019-06-10 12:00AM EDT28.0018.0522.6522.800.00-00260.94%
KO190621C000300002019-06-12 3:55PM EDT30.0021.6020.6520.950.00-420232.81%
KO190621C000320002019-06-12 3:46PM EDT32.0019.5518.6518.800.00-30207.81%
KO190621C000330002019-06-12 3:42PM EDT33.0018.4517.6517.800.00-220195.31%
KO190621C000350002019-06-12 3:46PM EDT35.0016.5515.6015.800.00-21171.88%
KO190621C000360002019-06-12 3:51PM EDT36.0015.6014.6514.800.00-20160.16%
KO190621C000370002019-06-10 12:00AM EDT37.008.5513.6513.800.00-40148.44%
KO190621C000380002019-06-12 3:39PM EDT38.0013.5012.6512.800.00-6300137.50%
KO190621C000390002019-06-12 3:41PM EDT39.0012.6011.6011.800.00-365127.34%
KO190621C000400002019-06-13 11:14AM EDT40.0011.2710.6510.800.00-17102116.41%
KO190621C000410002019-06-12 3:37PM EDT41.0010.509.659.800.00-8500106.25%
KO190621C000420002019-06-12 3:36PM EDT42.009.608.608.800.00-4,501596.09%
KO190621C000430002019-06-14 3:57PM EDT43.008.407.707.800.00-285159.38%
KO190621C000440002019-06-17 10:07AM EDT44.006.806.706.800.00-566350.00%
KO190621C000450002019-06-18 12:01PM EDT45.005.605.705.80-0.15-2.61%2413365.63%
KO190621C000460002019-06-14 10:39AM EDT46.005.334.704.850.00-113864.06%
KO190621C000470002019-06-17 2:27PM EDT47.004.203.703.80+0.20+5.00%314945.70%
KO190621C000480002019-06-18 12:41PM EDT48.002.762.752.76-0.59-17.61%3779327.34%
KO190621C000490002019-06-18 9:38AM EDT49.002.001.761.78-0.01-0.50%377222.27%
KO190621C000500002019-06-18 12:39PM EDT50.000.810.830.85-0.24-22.86%2792717.09%
KO190621C000510002019-06-18 12:31PM EDT51.000.180.210.22-0.14-43.75%4792,47715.63%
KO190621C000520002019-06-18 12:48PM EDT52.000.020.020.03-0.02-50.00%371,77916.41%
KO190621C000525002019-06-18 11:45AM EDT52.500.010.010.02-0.02-66.67%1813,24919.14%
KO190621C000530002019-06-17 9:44AM EDT53.000.030.020.010.00-2027521.09%
KO190621C000540002019-06-13 10:03AM EDT54.000.020.000.030.00-1019033.99%
KO190621C000550002019-06-17 10:33AM EDT55.000.010.010.010.00-11,94735.16%
KO190621C000575002019-06-11 9:40AM EDT57.500.010.000.010.00-111651.56%
KO190621C000600002019-05-20 1:52PM EDT60.000.010.000.010.00-50079062.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO190621P000230002019-06-10 12:01AM EDT23.000.080.000.020.00-039281.25%
KO190621P000250002019-06-14 11:22AM EDT25.000.010.000.020.00-20113250.00%
KO190621P000280002019-06-10 12:01AM EDT28.000.070.000.020.00-024212.50%
KO190621P000300002019-06-07 11:23AM EDT30.000.010.000.020.00-265190.63%
KO190621P000310002019-06-10 12:01AM EDT31.000.250.000.020.00-020178.13%
KO190621P000320002019-06-10 12:01AM EDT32.000.030.000.020.00-2020168.75%
KO190621P000330002019-05-31 11:23AM EDT33.000.010.000.010.00-10445150.00%
KO190621P000340002019-06-07 11:23AM EDT34.000.080.010.020.00-1040156.25%
KO190621P000350002019-05-31 10:26AM EDT35.000.010.000.010.00-84,687128.13%
KO190621P000360002019-06-07 11:23AM EDT36.000.040.010.020.00-6951134.38%
KO190621P000370002019-06-07 11:23AM EDT37.000.020.000.020.00-13,143118.75%
KO190621P000380002019-06-12 1:44PM EDT38.000.010.000.020.00-433,825109.38%
KO190621P000390002019-05-23 2:14PM EDT39.000.020.000.020.00-52,023101.56%
KO190621P000400002019-06-18 12:45PM EDT40.000.020.000.020.00-55,84892.19%
KO190621P000410002019-05-29 2:49PM EDT41.000.030.000.020.00-53,61184.38%
KO190621P000420002019-06-17 9:33AM EDT42.000.010.000.020.00-112,35375.00%
KO190621P000430002019-06-13 9:35AM EDT43.000.020.000.020.00-17,16567.19%
KO190621P000440002019-06-17 3:33PM EDT44.000.010.010.020.00-55,93962.50%
KO190621P000450002019-06-18 11:33AM EDT45.000.020.010.02+0.01+100.00%5277,57853.13%
KO190621P000460002019-06-18 11:33AM EDT46.000.020.010.030.00-105,82850.00%
KO190621P000470002019-06-18 10:22AM EDT47.000.020.000.030.00-57,08040.63%
KO190621P000480002019-06-18 11:45AM EDT48.000.030.020.03+0.01+50.00%365,80231.25%
KO190621P000490002019-06-18 10:48AM EDT49.000.030.030.040.00-354,30223.05%
KO190621P000500002019-06-18 12:47PM EDT50.000.110.100.110.00-2264,97517.58%
KO190621P000510002019-06-18 12:16PM EDT51.000.570.470.49+0.15+35.71%1372,04816.41%
KO190621P000520002019-06-18 12:09PM EDT52.001.421.281.32+0.27+23.48%1248720.12%
KO190621P000525002019-06-18 9:42AM EDT52.501.491.771.79-0.13-8.02%1542121.88%
KO190621P000530002019-06-18 9:42AM EDT53.002.152.262.29+0.10+4.88%8213926.56%
KO190621P000540002019-06-18 10:14AM EDT54.003.203.203.30+0.34+11.89%488637.11%
KO190621P000550002019-06-18 10:22AM EDT55.004.204.254.30+0.97+30.03%17017445.31%
KO190621P000560002019-06-06 9:30AM EDT56.005.505.255.350.00-1053.52%
KO190621P000575002019-06-07 11:23AM EDT57.508.356.756.800.00-3057.03%
KO190621P000600002019-05-20 1:52PM EDT60.0011.419.209.350.00-500073.44%