Canada markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.45-0.10 (-0.20%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:35.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO201016C000350002020-09-11 3:13PM EDT2020-10-1616.1014.4017.100.00-25091.41%
KO201120C000350002020-09-14 10:22AM EDT2020-11-2016.0615.3015.900.00-21051.66%
KO201218C000350002020-09-14 9:46AM EDT2020-12-1815.8015.3515.950.00-11755.96%
KO210115C000350002020-09-14 11:11AM EDT2021-01-1516.1315.3515.950.00-2219948.78%
KO210219C000350002020-07-31 12:36PM EDT2021-02-1912.0814.6515.100.00-110.00%
KO210618C000350002020-09-18 1:58PM EDT2021-06-1815.7315.3016.15-0.87-5.24%12535.16%
KO220121C000350002020-09-14 1:11PM EDT2022-01-2115.7015.7016.30-0.42-2.61%1132527.74%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200925P000350002020-08-26 3:31PM EDT2020-09-250.040.000.010.00--4112.50%
KO201016P000350002020-09-14 10:39AM EDT2020-10-160.020.000.210.00-16874.22%
KO201023P000350002020-09-17 2:20PM EDT2020-10-230.030.010.09-0.01-25.00%12658.40%
KO201120P000350002020-09-15 9:31AM EDT2020-11-200.050.060.090.00-159147.07%
KO201218P000350002020-09-16 12:30PM EDT2020-12-180.160.120.200.00-10045.31%
KO210115P000350002020-09-18 1:11PM EDT2021-01-150.180.130.25-0.02-10.00%1010,47041.41%
KO210219P000350002020-09-01 2:05PM EDT2021-02-190.330.230.380.00-4039.99%
KO210618P000350002020-09-10 10:45AM EDT2021-06-180.540.410.590.00-42,50633.55%
KO220121P000350002020-09-18 10:49AM EDT2022-01-211.001.001.18+0.01+1.01%12,25530.87%