Canada markets closed

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO210129C000500002021-01-22 3:59PM EST2021-01-290.100.090.10-0.11-52.38%3,3973,54120.51%
KO210205C000500002021-01-22 3:59PM EST2021-02-050.240.240.25-0.15-38.46%1,6461,65120.41%
KO210212C000500002021-01-22 3:58PM EST2021-02-120.600.560.59-0.15-20.00%15587525.39%
KO210219C000500002021-01-22 3:59PM EST2021-02-190.700.680.72-0.14-16.67%1,77613,18724.66%
KO210226C000500002021-01-22 3:52PM EST2021-02-260.840.800.91-0.14-14.29%9460025.49%
KO210305C000500002021-01-22 3:06PM EST2021-03-050.980.961.00-0.15-13.27%87-24.71%
KO210319C000500002021-01-22 3:59PM EST2021-03-191.051.041.08-0.21-16.67%2,63919,56522.51%
KO210416C000500002021-01-22 3:58PM EST2021-04-161.351.331.40-0.20-12.90%3871,20421.95%
KO210521C000500002021-01-22 3:39PM EST2021-05-211.771.701.82-0.18-9.23%2602,21122.32%
KO210618C000500002021-01-22 3:58PM EST2021-06-182.001.962.02-0.20-9.09%4696,13421.73%
KO210820C000500002021-01-22 3:59PM EST2021-08-202.452.402.52-0.21-7.89%922,30421.62%
KO220121C000500002021-01-22 3:58PM EST2022-01-213.353.303.35-0.20-5.63%2,38911,54520.73%
KO230120C000500002021-01-22 3:47PM EST2023-01-204.904.904.95-0.15-2.97%2773,97420.51%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO210129P000500002021-01-22 3:55PM EST2021-01-291.571.571.61+0.34+27.64%3361,65520.51%
KO210205P000500002021-01-22 2:48PM EST2021-02-051.611.671.72+0.22+15.83%5347118.95%
KO210212P000500002021-01-22 1:32PM EST2021-02-121.882.022.08+0.14+8.05%440124.90%
KO210219P000500002021-01-22 3:59PM EST2021-02-192.112.122.25+0.27+14.67%45011,36525.10%
KO210226P000500002021-01-22 3:45PM EST2021-02-262.152.082.33+0.20+10.26%136723.88%
KO210319P000500002021-01-22 3:29PM EST2021-03-192.692.742.89+0.17+6.75%13611,96926.61%
KO210416P000500002021-01-22 3:00PM EST2021-04-163.052.913.20+0.01+0.33%728825.16%
KO210521P000500002021-01-22 11:45AM EST2021-05-213.353.503.60+0.05+1.52%31,75924.81%
KO210618P000500002021-01-22 1:50PM EST2021-06-183.803.904.10+0.07+1.88%592,38526.43%
KO210820P000500002021-01-22 3:13PM EST2021-08-204.394.404.55+0.17+4.03%51,68225.20%
KO220121P000500002021-01-22 3:46PM EST2022-01-215.855.756.15+0.15+2.63%239,18427.43%
KO230120P000500002021-01-22 2:59PM EST2023-01-208.207.708.60+0.10+1.23%4145328.41%