Canada Markets open in 8 hrs 57 mins

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.45-0.10 (-0.20%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200925C000425002020-09-11 3:20PM EDT42.508.450.000.000.00-600.00%
KO200925C000430002020-09-02 11:19AM EDT43.007.900.000.000.00-200.00%
KO200925C000435002020-09-01 1:25PM EDT43.505.450.000.000.00-100.00%
KO200925C000440002020-09-03 11:23AM EDT44.006.800.000.000.00-200.00%
KO200925C000455002020-09-08 9:35AM EDT45.504.800.000.000.00-100.00%
KO200925C000460002020-09-18 11:50AM EDT46.004.400.000.00-0.05-1.12%200.00%
KO200925C000465002020-09-11 1:35PM EDT46.504.400.000.00+0.25+6.02%300.00%
KO200925C000470002020-09-18 2:52PM EDT47.003.450.000.00-0.95-21.59%400.00%
KO200925C000475002020-09-18 1:11PM EDT47.503.110.000.00+0.11+3.67%400.00%
KO200925C000480002020-09-18 11:47AM EDT48.002.990.000.00+0.57+23.55%300.00%
KO200925C000485002020-09-17 10:07AM EDT48.501.980.000.000.00-100.00%
KO200925C000490002020-09-18 9:44AM EDT49.001.970.000.00+0.13+7.07%1000.00%
KO200925C000500002020-09-18 3:44PM EDT50.000.970.000.00-0.03-3.00%29700.00%
KO200925C000505002020-09-18 3:58PM EDT50.500.580.000.00-0.11-15.94%77700.39%
KO200925C000510002020-09-18 3:57PM EDT51.000.380.000.00-0.08-17.39%1,55303.13%
KO200925C000515002020-09-18 3:57PM EDT51.500.240.000.00-0.05-17.24%46706.25%
KO200925C000520002020-09-18 3:54PM EDT52.000.160.000.00-0.04-20.00%44906.25%
KO200925C000525002020-09-18 3:28PM EDT52.500.080.000.00-0.04-33.33%302012.50%
KO200925C000535002020-09-18 3:06PM EDT53.500.050.000.00-0.01-16.67%17012.50%
KO200925C000540002020-09-18 1:25PM EDT54.000.040.000.000.00-24012.50%
KO200925C000560002020-09-18 9:37AM EDT56.000.020.000.00+0.01+100.00%1025.00%
KO200925C000565002020-09-14 9:41AM EDT56.500.030.000.000.00-53025.00%
KO200925C000575002020-09-16 11:19AM EDT57.500.010.000.000.00-1025.00%
KO200925C000600002020-09-09 9:48AM EDT60.000.050.000.000.00-1025.00%
KO200925C000625002020-09-08 12:36PM EDT62.500.010.000.000.00-5050.00%
KO200925C000725002020-09-21 12:13AM EDT72.500.03-0.000.00--050.00%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200925P000350002020-08-26 3:31PM EDT35.000.040.000.000.00--050.00%
KO200925P000405002020-09-14 9:56AM EDT40.500.010.000.000.00-10050.00%
KO200925P000410002020-09-15 2:42PM EDT41.000.020.000.000.00-2050.00%
KO200925P000415002020-08-21 2:03PM EDT41.500.120.004.300.00-13258.30%
KO200925P000420002020-09-08 2:44PM EDT42.000.110.000.000.00-8050.00%
KO200925P000425002020-09-09 3:50PM EDT42.500.080.000.000.00-1025.00%
KO200925P000440002020-09-15 2:12PM EDT44.000.030.000.000.00-10025.00%
KO200925P000450002020-09-18 2:22PM EDT45.000.010.000.00-0.03-75.00%11025.00%
KO200925P000455002020-09-17 12:32PM EDT45.500.050.000.000.00-21025.00%
KO200925P000460002020-09-18 3:34PM EDT46.000.030.000.00-0.02-40.00%13025.00%
KO200925P000465002020-09-18 3:09PM EDT46.500.060.000.00+0.02+50.00%4012.50%
KO200925P000470002020-09-18 1:02PM EDT47.000.040.000.00-0.02-33.33%1012.50%
KO200925P000475002020-09-18 1:46PM EDT47.500.070.000.00-0.01-12.50%13012.50%
KO200925P000480002020-09-18 2:34PM EDT48.000.080.000.00-0.02-20.00%19012.50%
KO200925P000485002020-09-18 3:57PM EDT48.500.100.000.00-0.02-16.67%245012.50%
KO200925P000490002020-09-18 3:57PM EDT49.000.160.000.00-0.02-11.11%11606.25%
KO200925P000495002020-09-18 3:52PM EDT49.500.260.000.00-0.02-7.14%9506.25%
KO200925P000500002020-09-18 3:56PM EDT50.000.360.000.00-0.06-14.29%41203.13%
KO200925P000505002020-09-18 3:42PM EDT50.500.600.000.00+0.01+1.69%32200.00%
KO200925P000510002020-09-18 3:53PM EDT51.000.860.000.00-0.27-23.89%26500.00%
KO200925P000515002020-09-18 2:58PM EDT51.501.310.000.00-0.27-17.09%3300.00%
KO200925P000520002020-09-18 1:26PM EDT52.001.770.000.00+0.12+7.27%1500.00%
KO200925P000525002020-09-18 10:50AM EDT52.501.770.000.00-0.49-21.68%300.00%
KO200925P000530002020-09-15 10:53AM EDT53.001.900.000.000.00-100.00%
KO200925P000540002020-09-18 11:36AM EDT54.003.130.000.00-0.43-12.08%100.00%
KO200925P000550002020-09-17 10:51AM EDT55.004.450.000.000.00-100.00%