KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO190719C000350002019-05-21 1:05PM EDT35.0013.5516.5516.700.00-100.00%
KO190719C000390002019-06-07 11:09AM EDT39.009.3912.6013.350.00--0387.89%
KO190719C000420002019-06-19 9:51AM EDT42.008.759.9510.200.00-150206.25%
KO190719C000440002019-06-19 10:28AM EDT44.006.807.858.400.00-90192.19%
KO190719C000450002019-07-12 11:43AM EDT45.007.186.957.150.00-1250131.25%
KO190719C000460002019-07-12 10:23AM EDT46.006.035.956.150.00-230112.50%
KO190719C000465002019-06-25 9:34AM EDT46.505.605.455.800.00--0139.06%
KO190719C000470002019-07-17 12:13PM EDT47.005.094.955.100.00-320120.31%
KO190719C000480002019-07-18 3:32PM EDT48.004.023.954.05-0.02-0.50%18078.91%
KO190719C000490002019-07-18 11:50AM EDT49.002.942.993.05-0.26-8.12%11061.72%
KO190719C000495002019-07-03 11:44AM EDT49.502.722.332.790.00-3057.03%
KO190719C000500002019-07-18 3:52PM EDT50.002.001.992.04-0.19-8.68%93039.06%
KO190719C000505002019-07-18 9:48AM EDT50.501.411.491.55-0.19-11.88%1035.16%
KO190719C000510002019-07-18 3:59PM EDT51.001.021.001.04-0.13-11.30%42021.88%
KO190719C000515002019-07-18 3:59PM EDT51.500.540.530.55-0.17-23.94%95015.24%
KO190719C000520002019-07-18 3:58PM EDT52.000.130.130.14-0.14-51.85%1,202011.52%
KO190719C000525002019-07-18 3:24PM EDT52.500.030.010.03-0.04-57.14%352015.63%
KO190719C000530002019-07-18 10:55AM EDT53.000.010.000.01-0.01-50.00%29020.31%
KO190719C000535002019-07-16 9:40AM EDT53.500.020.000.010.00-1028.91%
KO190719C000540002019-07-18 3:41PM EDT54.000.020.000.030.00-1044.53%
KO190719C000545002019-07-05 9:31AM EDT54.500.020.000.030.00-1053.13%
KO190719C000550002019-07-17 12:05PM EDT55.000.010.000.010.00-75051.56%
KO190719C000555002019-07-17 2:34PM EDT55.500.02--0.00---0.00%
KO190719C000575002019-06-17 12:22PM EDT57.500.010.000.020.00-201284.38%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO190719P000370002019-05-20 3:54PM EDT37.000.030.000.020.00-3050256.25%
KO190719P000380002019-06-17 12:12PM EDT38.000.010.000.020.00--10237.50%
KO190719P000390002019-06-20 3:59PM EDT39.000.010.000.030.00-20231.25%
KO190719P000400002019-06-19 9:30AM EDT40.000.010.000.130.00-50260.94%
KO190719P000410002019-06-06 1:48PM EDT41.000.010.000.020.00-169184.38%
KO190719P000420002019-06-21 3:59PM EDT42.000.020.000.030.00-40175.00%
KO190719P000430002019-06-19 3:45PM EDT43.000.010.000.010.00-10137.50%
KO190719P000440002019-06-28 9:30AM EDT44.000.040.000.040.00-20148.44%
KO190719P000450002019-07-09 3:49PM EDT45.000.010.000.010.00-20109.38%
KO190719P000460002019-07-01 9:44AM EDT46.000.030.000.030.00-200109.38%
KO190719P000470002019-07-12 10:55AM EDT47.000.010.000.010.00-11081.25%
KO190719P000480002019-07-16 12:56PM EDT48.000.010.000.010.00-110065.63%
KO190719P000485002019-07-01 11:58AM EDT48.500.040.000.050.00-47073.44%
KO190719P000490002019-07-18 1:02PM EDT49.000.010.000.020.00-1054.69%
KO190719P000495002019-07-10 10:59AM EDT49.500.020.000.020.00-20053.13%
KO190719P000500002019-07-18 2:53PM EDT50.000.010.000.01-0.01-50.00%59039.06%
KO190719P000505002019-07-18 3:45PM EDT50.500.010.000.03-0.01-50.00%1038.28%
KO190719P000510002019-07-18 10:11AM EDT51.000.020.000.03-0.01-33.33%10028.13%
KO190719P000515002019-07-18 2:31PM EDT51.500.010.020.04-0.02-66.67%54018.95%
KO190719P000520002019-07-18 3:49PM EDT52.000.130.120.13+0.01+8.33%342013.28%
KO190719P000525002019-07-18 2:53PM EDT52.500.480.470.53+0.04+9.09%82020.12%
KO190719P000530002019-07-18 10:14AM EDT53.001.170.971.01+0.27+30.00%37028.52%
KO190719P000535002019-07-18 9:31AM EDT53.501.491.491.52+0.14+10.37%5040.63%
KO190719P000540002019-07-16 10:24AM EDT54.001.931.912.150.00-12052.73%
KO190719P000550002019-07-18 3:43PM EDT55.002.982.973.05+0.06+2.05%3065.23%
KO190719P000555002019-06-25 11:10AM EDT55.503.493.403.550.00--053.13%