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:42.50
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200925C000425002020-09-11 3:20PM EDT2020-09-258.457.458.450.00-60133.59%
KO201016C000425002020-09-17 11:03AM EDT2020-10-168.187.408.900.00-31173.39%
KO201120C000425002020-09-17 3:04PM EDT2020-11-208.268.258.500.00-2029039.45%
KO201218C000425002020-09-16 9:40AM EDT2020-12-188.988.108.500.00-614832.67%
KO210219C000425002020-09-14 2:42PM EDT2021-02-199.108.458.850.00-34929.71%
KO210618C000425002020-09-16 11:32AM EDT2021-06-189.708.859.200.00-16425.38%
KO220121C000425002020-09-18 3:56PM EDT2022-01-219.559.309.80+0.45+4.95%42,42522.56%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200925P000425002020-09-09 3:50PM EDT2020-09-250.080.000.180.00-1587.11%
KO201002P000425002020-09-08 2:39PM EDT2020-10-020.160.000.070.00-13253.52%
KO201009P000425002020-09-01 3:44PM EDT2020-10-090.190.000.190.00--452.54%
KO201016P000425002020-09-18 3:59PM EDT2020-10-160.090.080.14-0.01-10.00%333,99241.90%
KO201120P000425002020-09-18 3:51PM EDT2020-11-200.290.300.34-0.06-17.14%325,64334.08%
KO201218P000425002020-09-18 3:57PM EDT2020-12-180.480.410.52-0.06-11.11%45,53132.08%
KO210219P000425002020-09-18 2:41PM EDT2021-02-190.840.800.87-0.06-6.67%13,12729.35%
KO210618P000425002020-09-17 3:17PM EDT2021-06-181.461.441.63-0.11-7.01%259,69328.57%
KO220121P000425002020-09-17 12:33PM EDT2022-01-212.682.242.830.00-153,11628.11%