Canada markets open in 9 hours 28 minutes

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:45.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200925C000450002020-09-11 1:28PM EDT2020-09-255.705.106.300.00-1081.05%
KO201002C000450002020-09-11 3:19PM EDT2020-10-025.855.305.75-0.10-1.68%1055.18%
KO201016C000450002020-09-18 3:58PM EDT2020-10-165.655.455.75+0.30+5.61%2211537.50%
KO201120C000450002020-09-18 3:59PM EDT2020-11-206.096.006.10+0.20+3.40%1,0713,39531.89%
KO201218C000450002020-09-18 10:18AM EDT2020-12-186.556.006.30+0.37+5.99%41,47629.40%
KO210115C000450002020-09-18 3:21PM EDT2021-01-156.456.306.500.00-219,23228.13%
KO210219C000450002020-09-15 1:05PM EDT2021-02-197.156.506.700.00-312926.73%
KO210618C000450002020-09-18 12:51PM EDT2021-06-187.356.807.20+0.37+5.30%12,08123.71%
KO220121C000450002020-09-18 2:22PM EDT2022-01-217.707.557.95+0.31+4.19%265,79021.56%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200925P000450002020-09-18 2:22PM EDT2020-09-250.010.000.55-0.03-75.00%1124483.20%
KO201002P000450002020-09-18 1:54PM EDT2020-10-020.080.050.200.00-6049.12%
KO201009P000450002020-09-18 1:58PM EDT2020-10-090.120.060.25-0.01-7.69%6041.50%
KO201016P000450002020-09-18 3:56PM EDT2020-10-160.160.150.180.00-1274,16432.42%
KO201023P000450002020-09-18 12:14PM EDT2020-10-230.200.170.33-0.08-28.57%61534.28%
KO201030P000450002020-09-18 2:13PM EDT2020-10-300.310.070.43+0.05+19.23%13333.94%
KO201120P000450002020-09-18 3:27PM EDT2020-11-200.540.520.62-0.01-1.82%698,04731.32%
KO201218P000450002020-09-18 3:26PM EDT2020-12-180.810.790.86-0.07-7.95%25029.57%
KO210115P000450002020-09-18 1:14PM EDT2021-01-151.051.011.11-0.11-9.48%11116,59528.86%
KO210219P000450002020-09-18 11:49AM EDT2021-02-191.181.271.35-0.22-15.71%114,25827.77%
KO210618P000450002020-09-16 1:06PM EDT2021-06-182.252.012.420.00-1,2006,43528.42%
KO220121P000450002020-09-18 2:43PM EDT2022-01-213.503.253.55+0.05+1.45%1107,11826.84%