The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

49.90+0.91 (+1.86%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO210305C00040000	2021-02-16 9:31AM EST	40.00	9.55	9.10	11.45	0.00	-	1	0	166.21%
KO210305C00041500	2021-02-05 9:33AM EST	41.50	8.05	7.00	9.60	0.00	-	3	1	216.02%
KO210305C00043000	2021-02-19 3:50PM EST	43.00	7.15	6.80	7.05	0.00	-	2	3	69.53%
KO210305C00044000	2021-02-16 12:00AM EST	44.00	6.65	5.85	6.05	0.00	-	-	2	67.58%
KO210305C00044500	2021-02-11 1:58PM EST	44.50	6.15	5.20	6.10	0.00	-	2	7	91.02%
KO210305C00045000	2021-03-01 3:50PM EST	45.00	4.90	4.70	5.10	-0.80	-14.04%	3	32	79.30%
KO210305C00045500	2021-03-01 10:20AM EST	45.50	4.40	4.40	4.90	+0.30	+7.32%	1	18	77.93%
KO210305C00046000	2021-02-25 2:04PM EST	46.00	4.15	3.90	4.05	0.00	-	31	58	51.56%
KO210305C00046500	2021-03-01 1:44PM EST	46.50	3.75	3.40	3.55	+1.12	+42.59%	1	72	55.27%
KO210305C00047000	2021-02-26 3:36PM EST	47.00	2.45	2.77	3.05	+0.15	+6.52%	1	13	49.02%
KO210305C00047500	2021-02-26 3:56PM EST	47.50	2.48	2.30	2.56	+0.55	+28.50%	1	18	43.75%
KO210305C00048000	2021-03-01 2:33PM EST	48.00	2.30	1.72	2.14	+0.90	+64.29%	122	469	43.16%
KO210305C00048500	2021-03-01 2:09PM EST	48.50	1.96	1.46	1.59	+0.89	+83.18%	19	253	32.62%
KO210305C00049000	2021-03-01 2:33PM EST	49.00	1.36	0.98	1.13	+0.74	+119.35%	110	375	27.64%
KO210305C00049500	2021-03-01 3:57PM EST	49.50	0.73	0.66	0.73	+0.34	+87.18%	290	920	24.32%
KO210305C00050000	2021-03-01 3:56PM EST	50.00	0.37	0.38	0.41	+0.15	+68.18%	1,329	2,824	21.97%
KO210305C00050500	2021-03-01 3:58PM EST	50.50	0.19	0.17	0.23	+0.06	+46.15%	1,898	977	22.46%
KO210305C00051000	2021-03-01 3:46PM EST	51.00	0.11	0.08	0.11	+0.02	+22.22%	1,395	1,475	22.27%
KO210305C00051500	2021-03-01 3:23PM EST	51.50	0.06	0.05	0.06	+0.01	+20.00%	844	725	23.63%
KO210305C00052000	2021-03-01 3:50PM EST	52.00	0.04	0.03	0.04	0.00	-	233	707	26.17%
KO210305C00052500	2021-03-01 3:59PM EST	52.50	0.03	0.02	0.03	-0.01	-25.00%	383	734	28.91%
KO210305C00053000	2021-03-01 3:15PM EST	53.00	0.02	0.00	0.02	-0.01	-33.33%	70	2,803	30.86%
KO210305C00053500	2021-03-01 2:20PM EST	53.50	0.02	0.01	0.04	-0.01	-33.33%	16	297	39.45%
KO210305C00054000	2021-03-01 3:20PM EST	54.00	0.01	0.01	0.02	-0.01	-50.00%	42	872	38.28%
KO210305C00054500	2021-03-01 9:30AM EST	54.50	0.02	0.00	0.11	-0.04	-66.67%	6	73	50.59%
KO210305C00055000	2021-03-01 3:03PM EST	55.00	0.01	0.00	0.02	-0.01	-50.00%	174	1,207	46.09%
KO210305C00055500	2021-02-26 2:35PM EST	55.50	0.01	0.00	0.02	0.00	-	6	647	49.22%
KO210305C00056500	2021-02-17 9:37AM EST	56.50	0.04	0.00	0.01	0.00	-	-	3	51.56%
KO210305C00060000	2021-03-01 9:36AM EST	60.00	0.01	0.00	0.01	0.00	-	14	34	65.63%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO210305P00040000	2021-02-26 3:55PM EST	40.00	0.01	0.00	0.01	0.00	-	4	11	81.25%
KO210305P00041500	2021-03-01 12:48PM EST	41.50	0.01	0.00	0.05	-0.01	-50.00%	8	86	83.59%
KO210305P00042000	2021-03-01 12:48PM EST	42.00	0.02	0.00	0.02	-0.03	-60.00%	8	7	68.75%
KO210305P00042500	2021-02-24 9:40AM EST	42.50	0.02	0.00	0.10	0.00	-	1	5	82.81%
KO210305P00043000	2021-03-01 9:52AM EST	43.00	0.01	0.00	0.05	-0.01	-50.00%	2	51	69.53%
KO210305P00043500	2021-03-01 9:52AM EST	43.50	0.02	0.00	0.46	-0.01	-33.33%	2	833	101.56%
KO210305P00044000	2021-03-01 9:37AM EST	44.00	0.01	0.00	0.01	-0.07	-87.50%	36	20	53.13%
KO210305P00044500	2021-02-23 10:42AM EST	44.50	0.02	0.00	0.11	-0.02	-50.00%	1	77	63.67%
KO210305P00045000	2021-03-01 1:47PM EST	45.00	0.01	0.00	0.02	-0.04	-80.00%	46	219	49.22%
KO210305P00045500	2021-02-26 9:30AM EST	45.50	0.05	0.00	0.07	0.00	-	3	81	56.25%
KO210305P00046000	2021-02-26 3:59PM EST	46.00	0.01	0.00	0.10	-0.05	-83.33%	1	189	55.27%
KO210305P00046500	2021-02-26 11:45AM EST	46.50	0.09	0.00	0.05	0.00	-	4	325	42.19%
KO210305P00047000	2021-03-01 3:49PM EST	47.00	0.05	0.02	0.10	-0.05	-50.00%	25	351	43.75%
KO210305P00047500	2021-03-01 3:42PM EST	47.50	0.05	0.03	0.06	-0.08	-61.54%	45	436	33.20%
KO210305P00048000	2021-03-01 3:42PM EST	48.00	0.07	0.05	0.08	-0.18	-72.00%	174	674	30.08%
KO210305P00048500	2021-03-01 3:52PM EST	48.50	0.10	0.07	0.11	-0.30	-75.00%	566	4,462	26.66%
KO210305P00049000	2021-03-01 3:49PM EST	49.00	0.16	0.14	0.17	-0.41	-71.93%	921	2,607	24.02%
KO210305P00049500	2021-03-01 3:58PM EST	49.50	0.25	0.25	0.29	-0.50	-66.67%	377	547	22.27%
KO210305P00050000	2021-03-01 3:49PM EST	50.00	0.46	0.43	0.50	-0.62	-57.41%	820	1,276	21.49%
KO210305P00050500	2021-03-01 3:58PM EST	50.50	0.80	0.72	0.83	-0.65	-44.83%	74	434	22.46%
KO210305P00051000	2021-03-01 2:02PM EST	51.00	0.84	1.11	1.32	-1.21	-59.02%	63	223	29.49%
KO210305P00051500	2021-03-01 2:11PM EST	51.50	1.17	1.56	1.79	-1.19	-50.42%	4	185	34.38%
KO210305P00052000	2021-03-01 10:28AM EST	52.00	1.98	1.69	2.65	-1.02	-34.00%	5	59	63.38%
KO210305P00052500	2021-02-26 11:52AM EST	52.50	3.05	1.44	3.05	0.00	-	21	10	64.45%
KO210305P00053000	2021-02-26 11:31AM EST	53.00	3.83	2.90	3.15	0.00	-	20	23	36.72%
KO210305P00053500	2021-02-05 10:04AM EST	53.50	4.15	2.13	4.25	0.00	-	3	7	90.04%
KO210305P00054000	2021-02-25 9:37AM EST	54.00	3.54	2.71	4.90	0.00	-	1	3	105.66%
KO210305P00055000	2021-03-01 1:56PM EST	55.00	5.08	3.95	5.35	+0.71	+16.25%	8	13	78.52%
KO210305P00055500	2021-02-16 12:00AM EST	55.50	5.00	5.50	5.75	0.00	-	-	1	51.17%

S&P/TSX18,299.62+239.36(+1.33%)

S&P 5003,901.82+90.67(+2.38%)

DOW31,535.51+603.14(+1.95%)

The Coca-Cola Company (KO)

S&P/TSX
18,299.62
+239.36(+1.33%)

S&P 500
3,901.82
+90.67(+2.38%)

DOW
31,535.51
+603.14(+1.95%)