Canada markets open in 8 hours 58 minutes

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO210305C000400002021-02-16 9:31AM EST40.009.559.1011.450.00-10166.21%
KO210305C000415002021-02-05 9:33AM EST41.508.057.009.600.00-31216.02%
KO210305C000430002021-02-19 3:50PM EST43.007.156.807.050.00-2369.53%
KO210305C000440002021-02-16 12:00AM EST44.006.655.856.050.00--267.58%
KO210305C000445002021-02-11 1:58PM EST44.506.155.206.100.00-2791.02%
KO210305C000450002021-03-01 3:50PM EST45.004.904.705.10-0.80-14.04%33279.30%
KO210305C000455002021-03-01 10:20AM EST45.504.404.404.90+0.30+7.32%11877.93%
KO210305C000460002021-02-25 2:04PM EST46.004.153.904.050.00-315851.56%
KO210305C000465002021-03-01 1:44PM EST46.503.753.403.55+1.12+42.59%17255.27%
KO210305C000470002021-02-26 3:36PM EST47.002.452.773.05+0.15+6.52%11349.02%
KO210305C000475002021-02-26 3:56PM EST47.502.482.302.56+0.55+28.50%11843.75%
KO210305C000480002021-03-01 2:33PM EST48.002.301.722.14+0.90+64.29%12246943.16%
KO210305C000485002021-03-01 2:09PM EST48.501.961.461.59+0.89+83.18%1925332.62%
KO210305C000490002021-03-01 2:33PM EST49.001.360.981.13+0.74+119.35%11037527.64%
KO210305C000495002021-03-01 3:57PM EST49.500.730.660.73+0.34+87.18%29092024.32%
KO210305C000500002021-03-01 3:56PM EST50.000.370.380.41+0.15+68.18%1,3292,82421.97%
KO210305C000505002021-03-01 3:58PM EST50.500.190.170.23+0.06+46.15%1,89897722.46%
KO210305C000510002021-03-01 3:46PM EST51.000.110.080.11+0.02+22.22%1,3951,47522.27%
KO210305C000515002021-03-01 3:23PM EST51.500.060.050.06+0.01+20.00%84472523.63%
KO210305C000520002021-03-01 3:50PM EST52.000.040.030.040.00-23370726.17%
KO210305C000525002021-03-01 3:59PM EST52.500.030.020.03-0.01-25.00%38373428.91%
KO210305C000530002021-03-01 3:15PM EST53.000.020.000.02-0.01-33.33%702,80330.86%
KO210305C000535002021-03-01 2:20PM EST53.500.020.010.04-0.01-33.33%1629739.45%
KO210305C000540002021-03-01 3:20PM EST54.000.010.010.02-0.01-50.00%4287238.28%
KO210305C000545002021-03-01 9:30AM EST54.500.020.000.11-0.04-66.67%67350.59%
KO210305C000550002021-03-01 3:03PM EST55.000.010.000.02-0.01-50.00%1741,20746.09%
KO210305C000555002021-02-26 2:35PM EST55.500.010.000.020.00-664749.22%
KO210305C000565002021-02-17 9:37AM EST56.500.040.000.010.00--351.56%
KO210305C000600002021-03-01 9:36AM EST60.000.010.000.010.00-143465.63%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO210305P000400002021-02-26 3:55PM EST40.000.010.000.010.00-41181.25%
KO210305P000415002021-03-01 12:48PM EST41.500.010.000.05-0.01-50.00%88683.59%
KO210305P000420002021-03-01 12:48PM EST42.000.020.000.02-0.03-60.00%8768.75%
KO210305P000425002021-02-24 9:40AM EST42.500.020.000.100.00-1582.81%
KO210305P000430002021-03-01 9:52AM EST43.000.010.000.05-0.01-50.00%25169.53%
KO210305P000435002021-03-01 9:52AM EST43.500.020.000.46-0.01-33.33%2833101.56%
KO210305P000440002021-03-01 9:37AM EST44.000.010.000.01-0.07-87.50%362053.13%
KO210305P000445002021-02-23 10:42AM EST44.500.020.000.11-0.02-50.00%17763.67%
KO210305P000450002021-03-01 1:47PM EST45.000.010.000.02-0.04-80.00%4621949.22%
KO210305P000455002021-02-26 9:30AM EST45.500.050.000.070.00-38156.25%
KO210305P000460002021-02-26 3:59PM EST46.000.010.000.10-0.05-83.33%118955.27%
KO210305P000465002021-02-26 11:45AM EST46.500.090.000.050.00-432542.19%
KO210305P000470002021-03-01 3:49PM EST47.000.050.020.10-0.05-50.00%2535143.75%
KO210305P000475002021-03-01 3:42PM EST47.500.050.030.06-0.08-61.54%4543633.20%
KO210305P000480002021-03-01 3:42PM EST48.000.070.050.08-0.18-72.00%17467430.08%
KO210305P000485002021-03-01 3:52PM EST48.500.100.070.11-0.30-75.00%5664,46226.66%
KO210305P000490002021-03-01 3:49PM EST49.000.160.140.17-0.41-71.93%9212,60724.02%
KO210305P000495002021-03-01 3:58PM EST49.500.250.250.29-0.50-66.67%37754722.27%
KO210305P000500002021-03-01 3:49PM EST50.000.460.430.50-0.62-57.41%8201,27621.49%
KO210305P000505002021-03-01 3:58PM EST50.500.800.720.83-0.65-44.83%7443422.46%
KO210305P000510002021-03-01 2:02PM EST51.000.841.111.32-1.21-59.02%6322329.49%
KO210305P000515002021-03-01 2:11PM EST51.501.171.561.79-1.19-50.42%418534.38%
KO210305P000520002021-03-01 10:28AM EST52.001.981.692.65-1.02-34.00%55963.38%
KO210305P000525002021-02-26 11:52AM EST52.503.051.443.050.00-211064.45%
KO210305P000530002021-02-26 11:31AM EST53.003.832.903.150.00-202336.72%
KO210305P000535002021-02-05 10:04AM EST53.504.152.134.250.00-3790.04%
KO210305P000540002021-02-25 9:37AM EST54.003.542.714.900.00-13105.66%
KO210305P000550002021-03-01 1:56PM EST55.005.083.955.35+0.71+16.25%81378.52%
KO210305P000555002021-02-16 12:00AM EST55.505.005.505.750.00--151.17%