Canada markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.49-0.46 (-0.94%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:40.00
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO210205C000400002021-01-21 9:43AM EST2021-02-058.608.508.900.00-1069.34%
KO210212C000400002021-01-19 12:04AM EST2021-02-129.008.408.900.00--153.13%
KO210219C000400002021-01-22 10:11AM EST2021-02-198.788.359.00-0.25-2.77%1033262.50%
KO210226C000400002021-01-21 1:36PM EST2021-02-269.108.408.850.00-6950.39%
KO210319C000400002021-01-22 2:55PM EST2021-03-198.818.608.90-0.34-3.72%255541.36%
KO210416C000400002021-01-22 3:40PM EST2021-04-168.858.709.00+0.10+1.14%425736.08%
KO210521C000400002021-01-21 12:52PM EST2021-05-219.208.608.950.00-13429.35%
KO210618C000400002021-01-22 3:49PM EST2021-06-188.858.609.00-0.50-5.35%227027.25%
KO210820C000400002021-01-22 9:39AM EST2021-08-209.188.859.10-0.27-2.86%89224.15%
KO220121C000400002021-01-22 3:52PM EST2022-01-219.459.259.70-0.35-3.57%612,55523.61%
KO230120C000400002021-01-22 2:59PM EST2023-01-2010.259.9510.70-0.44-4.12%2162521.92%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO210129P000400002021-01-20 1:41PM EST2021-01-290.010.000.000.00--025.00%
KO210205P000400002021-01-22 3:26PM EST2021-02-050.050.000.13-0.01-16.67%82554.30%
KO210219P000400002021-01-22 3:02PM EST2021-02-190.060.010.12-0.02-25.00%674,40543.16%
KO210226P000400002021-01-19 3:00PM EST2021-02-260.170.000.320.00-2848.83%
KO210319P000400002021-01-22 3:47PM EST2021-03-190.170.160.170.00-632,13433.01%
KO210416P000400002021-01-22 10:08AM EST2021-04-160.260.250.30+0.01+4.00%99630.96%
KO210521P000400002021-01-22 1:06PM EST2021-05-210.440.380.46+0.01+2.33%3544229.40%
KO210618P000400002021-01-22 11:50AM EST2021-06-180.590.550.600.00-1310,99128.74%
KO210820P000400002021-01-22 2:59PM EST2021-08-200.870.830.96+0.04+4.82%27482428.39%
KO220121P000400002021-01-22 12:44PM EST2022-01-211.691.641.76-0.01-0.59%1212,96027.83%
KO230120P000400002021-01-22 3:01PM EST2023-01-203.003.053.45-0.25-7.69%7236627.87%