KO - The Coca-Cola Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO190920C000240002019-06-12 2:54PM EDT24.0027.7228.1028.250.00-900.00%
KO190920C000270002019-09-12 3:32PM EDT27.0027.9526.7028.050.00-2500401.56%
KO190920C000300002019-09-12 3:33PM EDT30.0025.2523.5524.800.00-3000457.81%
KO190920C000360002019-06-12 2:48PM EDT36.0015.7316.1516.300.00-900.00%
KO190920C000380002019-06-10 10:54AM EDT38.0013.2013.9014.000.00-100.00%
KO190920C000390002019-09-12 3:33PM EDT39.0015.9014.8515.750.00-3005184.38%
KO190920C000400002019-09-12 3:27PM EDT40.0015.2013.5015.000.00-410143.75%
KO190920C000410002019-06-07 11:23AM EDT41.008.2010.7012.150.00-800.00%
KO190920C000420002019-09-12 3:35PM EDT42.0013.3011.4513.050.00-1,7900123.44%
KO190920C000430002019-09-12 2:31PM EDT43.0012.1910.6012.000.00-30136.33%
KO190920C000440002019-09-18 12:47PM EDT44.0010.0010.0010.65-1.40-12.28%2511132.03%
KO190920C000450002019-09-12 3:56PM EDT45.0010.178.859.650.00-2,859593.75%
KO190920C000460002019-09-12 3:35PM EDT46.008.807.908.800.00-2,8302113.67%
KO190920C000470002019-09-12 3:44PM EDT47.008.136.957.500.00-6,1660123.63%
KO190920C000480002019-09-17 11:16AM EDT48.006.456.156.300.00-3625979.69%
KO190920C000490002019-09-16 3:51PM EDT49.004.955.005.650.00-2573.44%
KO190920C000500002019-09-18 1:05PM EDT50.004.093.954.60-0.33-7.47%106452.73%
KO190920C000510002019-09-13 10:38AM EDT51.003.553.153.300.00-2646.09%
KO190920C000515002019-09-12 9:31AM EDT51.503.602.552.930.00--054.49%
KO190920C000520002019-09-12 3:31PM EDT52.003.152.162.330.00-200238.09%
KO190920C000525002019-09-18 2:39PM EDT52.501.481.561.81-0.40-21.28%18729.69%
KO190920C000530002019-09-18 3:23PM EDT53.001.061.261.29-0.15-12.40%413021.29%
KO190920C000535002019-09-18 3:02PM EDT53.500.620.800.82-0.45-42.06%5119217.19%
KO190920C000540002019-09-18 3:56PM EDT54.000.420.400.43-0.04-8.70%23369415.43%
KO190920C000545002019-09-18 3:54PM EDT54.500.140.150.17-0.08-36.36%4091,11814.45%
KO190920C000550002019-09-18 3:59PM EDT55.000.040.040.06-0.05-55.56%78735,57015.24%
KO190920C000555002019-09-18 3:58PM EDT55.500.020.000.02-0.01-33.33%9986316.21%
KO190920C000560002019-09-18 9:39AM EDT56.000.010.000.01-0.01-50.00%23,21118.75%
KO190920C000565002019-09-16 2:01PM EDT56.500.010.000.010.00-1215922.66%
KO190920C000570002019-09-16 10:18AM EDT57.000.010.000.010.00-141,12726.56%
KO190920C000575002019-09-17 3:45PM EDT57.500.010.000.010.00-161,55430.47%
KO190920C000580002019-09-17 2:51PM EDT58.000.010.000.020.00-2627638.28%
KO190920C000590002019-09-12 9:38AM EDT59.000.010.000.010.00-102142.19%
KO190920C000600002019-09-10 1:45PM EDT60.000.020.000.010.00-865048.44%
KO190920C000700002019-07-24 1:06PM EDT70.000.010.000.000.00--250.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO190920P000240002019-08-05 3:35PM EDT24.000.010.000.020.00-10331.25%
KO190920P000300002019-08-02 12:59PM EDT30.000.010.000.020.00-10243.75%
KO190920P000340002019-06-07 11:23AM EDT34.000.130.010.030.00-1010212.50%
KO190920P000350002019-06-10 1:51PM EDT35.000.040.010.030.00-515198.44%
KO190920P000360002019-05-20 12:21PM EDT36.000.090.030.050.00-5138204.69%
KO190920P000370002019-06-21 11:12AM EDT37.000.030.020.030.00-270325181.25%
KO190920P000380002019-06-07 11:23AM EDT38.000.120.030.040.00-1146178.13%
KO190920P000390002019-07-31 2:17PM EDT39.000.010.010.030.00-32,158154.69%
KO190920P000400002019-09-11 11:28AM EDT40.000.020.000.010.00-100393125.00%
KO190920P000410002019-09-10 12:28PM EDT41.000.010.000.020.00-10565121.88%
KO190920P000420002019-08-30 2:44PM EDT42.000.010.000.020.00-1792112.50%
KO190920P000430002019-08-27 10:28AM EDT43.000.030.000.020.00-1492103.13%
KO190920P000440002019-09-10 9:32AM EDT44.000.010.000.020.00-278593.75%
KO190920P000450002019-09-18 11:11AM EDT45.000.020.000.02+0.01+100.00%52,28684.38%
KO190920P000460002019-09-10 1:48PM EDT46.000.010.000.020.00-111,71076.56%
KO190920P000470002019-09-11 2:32PM EDT47.000.010.000.020.00-13,12067.19%
KO190920P000480002019-09-10 1:56PM EDT48.000.020.000.020.00-124,55557.81%
KO190920P000490002019-09-13 10:08AM EDT49.000.010.000.020.00-172,03150.00%
KO190920P000500002019-09-18 1:46PM EDT50.000.010.000.010.00-103,64340.63%
KO190920P000505002019-09-11 10:13AM EDT50.500.03-0.030.00--243.75%
KO190920P000510002019-09-18 3:31PM EDT51.000.010.010.02-0.01-50.00%589435.94%
KO190920P000515002019-09-17 9:37AM EDT51.500.010.000.030.00-101033.59%
KO190920P000520002019-09-18 12:42PM EDT52.000.020.000.020.00-581226.17%
KO190920P000525002019-09-18 3:26PM EDT52.500.030.010.040.00-195,33124.81%
KO190920P000530002019-09-18 2:47PM EDT53.000.080.020.04+0.02+33.33%2487519.14%
KO190920P000535002019-09-18 2:46PM EDT53.500.160.050.08+0.06+60.00%291,18516.50%
KO190920P000540002019-09-18 3:36PM EDT54.000.180.160.18-0.06-25.00%1285,09814.26%
KO190920P000545002019-09-18 3:51PM EDT54.500.440.400.43-0.05-10.20%9181713.97%
KO190920P000550002019-09-18 3:41PM EDT55.000.810.790.81-0.04-4.71%2463,86313.28%
KO190920P000555002019-09-17 11:13AM EDT55.501.121.251.280.00-474714.06%
KO190920P000560002019-09-18 3:59PM EDT56.001.781.711.84-0.22-11.00%215828.13%
KO190920P000565002019-09-13 11:43AM EDT56.502.012.172.540.00-18051.56%
KO190920P000570002019-09-09 1:45PM EDT57.002.892.602.940.00-10949.71%
KO190920P000575002019-09-10 10:32AM EDT57.503.853.203.350.00-1245.31%
KO190920P000580002019-08-27 1:37PM EDT58.003.653.703.900.00-49056.84%
KO190920P000600002019-09-12 10:38AM EDT60.005.255.655.900.00-11476.95%