Canada Markets open in 8 hrs 56 mins

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:47.50
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200925C000475002020-09-18 1:11PM EDT2020-09-253.110.000.00+0.11+3.67%400.00%
KO201002C000475002020-09-11 2:36PM EDT2020-10-023.650.000.00+0.26+7.67%5000.00%
KO201009C000475002020-09-18 1:50PM EDT2020-10-093.100.000.00-0.50-13.89%200.00%
KO201016C000475002020-09-18 3:58PM EDT2020-10-163.350.000.00-0.15-4.29%1300.00%
KO201023C000475002020-09-18 12:54PM EDT2020-10-233.400.000.00-0.04-1.16%300.00%
KO201030C000475002020-09-21 12:13AM EDT2020-10-304.080.000.000.00--00.00%
KO201120C000475002020-09-18 2:21PM EDT2020-11-203.900.000.00-0.20-4.88%4800.00%
KO220121C000475002020-09-18 1:02PM EDT2022-01-216.350.000.00+0.22+3.59%400.00%
KO230120C000475002020-09-21 12:13AM EDT2023-01-206.800.000.000.00--00.00%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200925P000475002020-09-18 1:46PM EDT2020-09-250.070.000.00-0.01-12.50%13012.50%
KO201002P000475002020-09-18 12:27PM EDT2020-10-020.210.000.000.00-3206.25%
KO201009P000475002020-09-15 10:57AM EDT2020-10-090.320.000.000.00-206.25%
KO201023P000475002020-09-18 3:46PM EDT2020-10-230.530.000.000.00-1106.25%
KO201030P000475002020-09-17 12:54PM EDT2020-10-300.690.000.000.00-206.25%
KO201120P000475002020-09-18 3:57PM EDT2020-11-200.960.000.00+0.01+1.05%43503.13%
KO201218P000475002020-09-18 3:58PM EDT2020-12-181.410.000.000.00-7203.13%
KO210219P000475002020-09-18 11:18AM EDT2021-02-191.940.000.000.00-303.13%
KO210521P000475002020-09-21 12:13AM EDT2021-05-212.540.000.00+2.54---1.56%
KO210618P000475002020-09-18 3:00PM EDT2021-06-183.100.000.000.00-1201.56%
KO220121P000475002020-09-18 2:54PM EDT2022-01-214.500.000.00+0.07+1.58%12301.56%
KO230120P000475002020-09-21 12:13AM EDT2023-01-205.780.000.000.00--00.78%