KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200605C000350002020-05-19 1:21PM EDT35.009.909.8513.800.00-11135.94%
KO200605C000385002020-05-13 7:08PM EDT38.507.457.658.500.00-20119.14%
KO200605C000390002020-05-05 12:01PM EDT39.007.156.159.550.00-1796.29%
KO200605C000395002020-05-28 3:51PM EDT39.507.156.557.700.00-13124.41%
KO200605C000400002020-05-29 3:50PM EDT40.006.456.807.25+0.45+7.50%1112103.42%
KO200605C000405002020-05-13 7:08PM EDT40.504.755.706.700.00-1153.13%
KO200605C000410002020-05-27 3:01PM EDT41.005.455.456.450.00-2584.77%
KO200605C000415002020-05-11 2:00PM EDT41.504.605.105.450.00-2260.35%
KO200605C000420002020-05-26 12:14PM EDT42.004.413.355.900.00-27132.42%
KO200605C000425002020-05-29 9:32AM EDT42.504.334.004.70-0.39-8.26%1658.59%
KO200605C000430002020-05-29 9:30AM EDT43.003.903.804.05+0.30+8.33%11459.38%
KO200605C000435002020-05-29 10:57AM EDT43.502.902.943.75-0.85-22.67%33474.22%
KO200605C000440002020-05-29 3:42PM EDT44.002.642.973.15-0.41-13.44%96056.25%
KO200605C000445002020-05-29 1:29PM EDT44.502.082.552.70-0.52-20.00%222253.32%
KO200605C000450002020-05-29 1:52PM EDT45.001.561.972.12-0.94-37.60%3043946.00%
KO200605C000455002020-05-29 3:58PM EDT45.501.631.511.65-0.27-14.21%1856340.14%
KO200605C000460002020-05-29 3:50PM EDT46.000.901.251.32-0.56-38.36%14851939.75%
KO200605C000465002020-05-29 3:58PM EDT46.500.910.850.92-0.16-14.95%27483234.67%
KO200605C000470002020-05-29 3:59PM EDT47.000.520.560.63-0.24-31.58%76190132.52%
KO200605C000475002020-05-29 3:59PM EDT47.500.330.360.39-0.20-37.74%46469330.18%
KO200605C000480002020-05-29 3:59PM EDT48.000.160.210.23-0.18-52.94%25456928.91%
KO200605C000485002020-05-29 3:56PM EDT48.500.110.120.14-0.10-47.62%90556229.10%
KO200605C000490002020-05-29 3:55PM EDT49.000.080.000.23-0.04-33.33%15850040.23%
KO200605C000495002020-05-29 3:01PM EDT49.500.050.030.05-0.03-37.50%519829.88%
KO200605C000500002020-05-29 1:12PM EDT50.000.030.030.04-0.01-25.00%4087732.23%
KO200605C000505002020-05-29 3:57PM EDT50.500.030.020.230.00-22022955.18%
KO200605C000510002020-05-29 1:44PM EDT51.000.010.000.02-0.01-50.00%53535.16%
KO200605C000515002020-05-07 1:19PM EDT51.500.050.000.380.00--1360.94%
KO200605C000520002020-05-29 3:19PM EDT52.000.010.000.03-0.04-80.00%21444.14%
KO200605C000525002020-05-07 11:18AM EDT52.500.010.000.060.00-11353.52%
KO200605C000530002020-05-18 3:56PM EDT53.000.010.000.010.00-2342.97%
KO200605C000550002020-05-22 3:52PM EDT55.000.010.000.010.00-315050.00%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200605P000350002020-05-29 3:50PM EDT35.000.140.000.03+0.07+100.00%156195.31%
KO200605P000370002020-05-26 10:25AM EDT37.000.090.000.430.00-16124.61%
KO200605P000385002020-05-26 12:20PM EDT38.500.020.000.460.00-19109.38%
KO200605P000390002020-05-26 1:30PM EDT39.000.010.000.360.00-31497.66%
KO200605P000395002020-05-14 12:36PM EDT39.500.340.000.370.00-3192.77%
KO200605P000400002020-05-29 3:50PM EDT40.000.020.010.02+0.01+100.00%254754.69%
KO200605P000405002020-05-27 9:40AM EDT40.500.030.000.080.00-22759.38%
KO200605P000410002020-05-29 2:03PM EDT41.000.030.020.25-0.01-25.00%18170.70%
KO200605P000415002020-05-29 12:52PM EDT41.500.040.020.25+0.01+33.33%368165.43%
KO200605P000420002020-05-29 12:43PM EDT42.000.040.000.070.00-612751.95%
KO200605P000425002020-05-29 3:26PM EDT42.500.030.000.050.00-5433343.95%
KO200605P000430002020-05-29 2:58PM EDT43.000.050.000.10+0.02+66.67%1261546.09%
KO200605P000435002020-05-29 11:03AM EDT43.500.100.060.10+0.04+66.67%4322041.21%
KO200605P000440002020-05-29 3:40PM EDT44.000.090.040.16+0.02+28.57%6047941.41%
KO200605P000445002020-05-29 3:50PM EDT44.500.180.000.22+0.08+80.00%5332339.94%
KO200605P000450002020-05-29 3:59PM EDT45.000.170.050.200.00-37239232.62%
KO200605P000455002020-05-29 3:58PM EDT45.500.220.260.34-0.02-8.33%21525533.69%
KO200605P000460002020-05-29 3:56PM EDT46.000.300.390.47-0.01-3.23%39648732.13%
KO200605P000465002020-05-29 3:59PM EDT46.500.530.580.64+0.07+15.22%28531130.47%
KO200605P000470002020-05-29 3:59PM EDT47.000.780.740.91+0.09+13.04%10710730.86%
KO200605P000475002020-05-29 3:57PM EDT47.500.920.931.24+0.06+6.98%16213531.54%
KO200605P000480002020-05-29 3:58PM EDT48.001.301.181.83+0.25+23.81%286342.97%
KO200605P000485002020-05-29 10:36AM EDT48.502.202.242.34+0.79+56.03%--50.10%
KO200605P000490002020-05-29 2:06PM EDT49.002.641.223.90+0.53+25.12%--105.37%
KO200605P000495002020-05-29 2:06PM EDT49.503.101.704.05+0.71+29.71%3396.78%
KO200605P000500002020-05-29 11:54AM EDT50.003.682.224.95+0.49+15.36%1952.83%
KO200605P000505002020-05-29 2:06PM EDT50.504.102.645.15+0.95+30.16%55114.45%
KO200605P000520002020-05-05 11:29AM EDT52.006.204.056.600.00--1130.08%
KO200605P000540002020-05-15 1:54PM EDT54.009.695.608.550.00-1414149.12%
KO200605P000550002020-05-13 7:09PM EDT55.009.167.109.200.00-11139.45%