Canada Markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.80+0.32 (+0.67%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200814C000350002020-08-04 10:53AM EDT35.0011.6012.7013.900.00-11211.52%
KO200814C000380002020-08-05 9:36AM EDT38.008.909.7010.850.00-11165.23%
KO200814C000390002020-07-21 9:56AM EDT39.008.558.709.450.00-11129.88%
KO200814C000400002020-08-07 3:33PM EDT40.007.807.758.95+0.65+9.09%8288144.14%
KO200814C000405002020-07-15 11:19AM EDT40.506.857.058.150.00-11113.87%
KO200814C000410002020-07-20 9:49AM EDT41.005.306.557.100.00-2264.06%
KO200814C000415002020-08-03 1:19PM EDT41.505.006.256.750.00-1390.63%
KO200814C000420002020-08-07 2:06PM EDT42.005.905.755.95+1.25+26.88%4562.50%
KO200814C000425002020-07-30 12:16PM EDT42.505.105.255.550.00-131466.41%
KO200814C000430002020-08-07 1:20PM EDT43.005.084.754.90+0.98+23.90%33161.13%
KO200814C000435002020-08-05 9:35AM EDT43.503.454.254.400.00-2755.86%
KO200814C000440002020-08-07 2:23PM EDT44.004.003.753.95+1.25+45.45%23756.25%
KO200814C000445002020-08-07 12:03PM EDT44.503.203.253.45+0.42+15.11%11350.59%
KO200814C000450002020-08-07 12:58PM EDT45.003.032.682.91+0.72+31.17%817641.02%
KO200814C000455002020-08-07 2:46PM EDT45.502.462.302.41+0.45+22.39%2215335.35%
KO200814C000460002020-08-07 3:52PM EDT46.002.041.862.08+0.47+29.94%2744841.60%
KO200814C000465002020-08-07 3:51PM EDT46.501.491.391.53+0.36+31.86%15838131.54%
KO200814C000470002020-08-07 3:53PM EDT47.001.071.001.09+0.24+28.92%26254527.44%
KO200814C000475002020-08-07 3:59PM EDT47.500.690.670.75+0.16+30.19%1,1382,78426.47%
KO200814C000480002020-08-07 3:59PM EDT48.000.420.400.42+0.12+40.00%1,5751,61422.95%
KO200814C000485002020-08-07 3:59PM EDT48.500.230.230.26+0.06+35.29%1,2311,06424.02%
KO200814C000490002020-08-07 3:57PM EDT49.000.150.130.15+0.07+87.50%1,1691,26624.61%
KO200814C000495002020-08-07 3:46PM EDT49.500.090.070.09+0.03+50.00%1971,16425.78%
KO200814C000500002020-08-07 3:40PM EDT50.000.060.050.06+0.02+50.00%44292427.74%
KO200814C000505002020-08-07 2:13PM EDT50.500.040.030.05+0.01+33.33%9252230.86%
KO200814C000510002020-08-07 3:07PM EDT51.000.030.020.04+0.02+200.00%2044633.59%
KO200814C000520002020-08-07 11:57AM EDT52.000.020.000.10+0.01+100.00%310350.20%
KO200814C000530002020-08-07 3:09PM EDT53.000.020.010.020.00-511943.75%
KO200814C000540002020-07-30 9:44AM EDT54.000.010.000.060.00-32153.13%
KO200814C000550002020-08-03 11:10AM EDT55.000.010.000.180.00-121872.66%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200814P000350002020-07-21 10:01AM EDT35.000.050.000.230.00-310151.56%
KO200814P000390002020-07-08 3:25PM EDT39.000.260.000.190.00--6102.34%
KO200814P000395002020-08-04 9:35AM EDT39.500.030.000.060.00-12079.69%
KO200814P000400002020-08-06 12:58PM EDT40.000.010.000.060.00-104675.00%
KO200814P000405002020-07-31 9:57AM EDT40.500.020.000.070.00-81171.88%
KO200814P000410002020-08-04 3:07PM EDT41.000.020.010.020.00-24759.38%
KO200814P000415002020-07-29 2:17PM EDT41.500.040.000.070.00-14463.28%
KO200814P000420002020-08-07 3:20PM EDT42.000.030.000.14+0.02+200.00%53666.41%
KO200814P000425002020-08-07 3:49PM EDT42.500.030.000.13-0.01-25.00%216260.55%
KO200814P000430002020-08-07 10:34AM EDT43.000.020.000.050.00-18552.73%
KO200814P000435002020-08-05 3:59PM EDT43.500.040.000.040.00-139046.09%
KO200814P000445002020-08-07 11:47AM EDT44.500.050.000.200.00-119755.08%
KO200814P000455002020-08-07 3:57PM EDT45.500.070.050.09-0.02-22.22%2439933.40%
KO200814P000460002020-08-07 2:18PM EDT46.000.080.080.11-0.06-42.86%11721929.69%
KO200814P000470002020-08-07 3:58PM EDT47.000.250.240.29-0.08-24.24%28745927.44%
KO200814P000475002020-08-07 3:57PM EDT47.500.390.360.45-0.20-33.90%26854926.47%
KO200814P000480002020-08-07 3:58PM EDT48.000.630.600.69-0.27-30.00%20927726.17%
KO200814P000490002020-08-07 3:22PM EDT49.001.341.311.46-0.27-16.77%75631.15%
KO200814P000495002020-08-07 2:59PM EDT49.501.701.751.85-0.70-29.17%41130.47%
KO200814P000500002020-08-07 3:54PM EDT50.002.242.222.32-1.01-31.08%13933.59%
KO200814P000505002020-08-04 12:04PM EDT50.503.952.712.82+3.95--038.48%