Canada markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.72+0.02 (+0.04%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:49.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO201002C000490002020-09-25 3:59PM EDT2020-10-020.480.450.50-0.12-20.00%4221,25627.64%
KO201009C000490002020-09-25 3:54PM EDT2020-10-090.700.710.77-0.08-10.26%8320725.54%
KO201016C000490002020-09-25 3:57PM EDT2020-10-160.970.940.99+0.97-15078125.29%
KO201023C000490002020-09-25 3:34PM EDT2020-10-231.221.241.32-0.12-8.96%9635727.98%
KO201030C000490002020-09-25 3:34PM EDT2020-10-301.351.401.49-0.18-11.76%6022527.74%
KO201106C000490002020-09-25 12:28PM EDT2020-11-061.511.641.78+1.51-72029.71%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO201002P000490002020-09-25 3:59PM EDT2020-10-020.730.720.79-0.12-14.12%11378228.03%
KO201009P000490002020-09-25 3:55PM EDT2020-10-091.040.981.08-0.03-2.80%2518326.42%
KO201016P000490002020-09-25 3:56PM EDT2020-10-161.241.201.25+1.24-1,42458724.85%
KO201023P000490002020-09-25 3:42PM EDT2020-10-231.661.491.59+0.10+6.41%3521527.78%
KO201030P000490002020-09-25 3:32PM EDT2020-10-301.781.661.75-0.02-1.11%4533027.42%
KO201106P000490002020-09-25 3:49PM EDT2020-11-062.031.892.02+2.03-77029.10%