Mail

Canada markets closed

S&P/TSX
17,845.91
-70.29(-0.39%)
S&P 500
3,841.47
-11.60(-0.30%)
DOW
30,996.98
-179.03(-0.57%)

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:50.00

CallsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO210129C00050000	2021-01-22 3:59PM EST	2021-01-29	0.10	0.09	0.10	-0.11	-52.38%	3,397	3,541	20.51%
KO210205C00050000	2021-01-22 3:59PM EST	2021-02-05	0.24	0.24	0.25	-0.15	-38.46%	1,646	1,651	20.41%
KO210212C00050000	2021-01-22 3:58PM EST	2021-02-12	0.60	0.56	0.59	-0.15	-20.00%	155	875	25.39%
KO210219C00050000	2021-01-22 3:59PM EST	2021-02-19	0.70	0.68	0.72	-0.14	-16.67%	1,776	13,187	24.66%
KO210226C00050000	2021-01-22 3:52PM EST	2021-02-26	0.84	0.80	0.91	-0.14	-14.29%	94	600	25.49%
KO210305C00050000	2021-01-22 3:06PM EST	2021-03-05	0.98	0.96	1.00	-0.15	-13.27%	87	-	24.71%
KO210319C00050000	2021-01-22 3:59PM EST	2021-03-19	1.05	1.04	1.08	-0.21	-16.67%	2,639	19,565	22.51%
KO210416C00050000	2021-01-22 3:58PM EST	2021-04-16	1.35	1.33	1.40	-0.20	-12.90%	387	1,204	21.95%
KO210521C00050000	2021-01-22 3:39PM EST	2021-05-21	1.77	1.70	1.82	-0.18	-9.23%	260	2,211	22.32%
KO210618C00050000	2021-01-22 3:58PM EST	2021-06-18	2.00	1.96	2.02	-0.20	-9.09%	469	6,134	21.73%
KO210820C00050000	2021-01-22 3:59PM EST	2021-08-20	2.45	2.40	2.52	-0.21	-7.89%	92	2,304	21.62%
KO220121C00050000	2021-01-22 3:58PM EST	2022-01-21	3.35	3.30	3.35	-0.20	-5.63%	2,389	11,545	20.73%
KO230120C00050000	2021-01-22 3:47PM EST	2023-01-20	4.90	4.90	4.95	-0.15	-2.97%	277	3,974	20.51%

PutsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO210129P00050000	2021-01-22 3:55PM EST	2021-01-29	1.57	1.57	1.61	+0.34	+27.64%	336	1,655	20.51%
KO210205P00050000	2021-01-22 2:48PM EST	2021-02-05	1.61	1.67	1.72	+0.22	+15.83%	53	471	18.95%
KO210212P00050000	2021-01-22 1:32PM EST	2021-02-12	1.88	2.02	2.08	+0.14	+8.05%	4	401	24.90%
KO210219P00050000	2021-01-22 3:59PM EST	2021-02-19	2.11	2.12	2.25	+0.27	+14.67%	450	11,365	25.10%
KO210226P00050000	2021-01-22 3:45PM EST	2021-02-26	2.15	2.08	2.33	+0.20	+10.26%	1	367	23.88%
KO210319P00050000	2021-01-22 3:29PM EST	2021-03-19	2.69	2.74	2.89	+0.17	+6.75%	136	11,969	26.61%
KO210416P00050000	2021-01-22 3:00PM EST	2021-04-16	3.05	2.91	3.20	+0.01	+0.33%	72	88	25.16%
KO210521P00050000	2021-01-22 11:45AM EST	2021-05-21	3.35	3.50	3.60	+0.05	+1.52%	3	1,759	24.81%
KO210618P00050000	2021-01-22 1:50PM EST	2021-06-18	3.80	3.90	4.10	+0.07	+1.88%	59	2,385	26.43%
KO210820P00050000	2021-01-22 3:13PM EST	2021-08-20	4.39	4.40	4.55	+0.17	+4.03%	5	1,682	25.20%
KO220121P00050000	2021-01-22 3:46PM EST	2022-01-21	5.85	5.75	6.15	+0.15	+2.63%	23	9,184	27.43%
KO230120P00050000	2021-01-22 2:59PM EST	2023-01-20	8.20	7.70	8.60	+0.10	+1.23%	41	453	28.41%