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:50.50
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO210129C000505002021-01-22 3:56PM EST2021-01-290.050.050.07-0.07-58.33%5011,98222.46%
KO210205C000505002021-01-22 3:58PM EST2021-02-050.160.160.17-0.09-36.00%1961,12920.85%
KO210212C000505002021-01-22 3:58PM EST2021-02-120.460.430.46-0.09-16.36%6934625.54%
KO210219C000505002021-01-22 3:56PM EST2021-02-190.560.520.57-0.10-15.15%10242524.56%
KO210226C000505002021-01-22 3:34PM EST2021-02-260.680.590.72-0.10-12.82%9161024.83%
KO210305C000505002021-01-21 3:50PM EST2021-03-050.900.770.86-0.06-6.25%4-25.05%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO210129P000505002021-01-22 3:43PM EST2021-01-291.902.032.08+0.34+21.79%24756022.46%
KO210205P000505002021-01-22 11:04AM EST2021-02-051.962.112.17+0.19+10.73%819120.41%
KO210212P000505002021-01-19 11:02AM EST2021-02-122.532.312.510.00-17326.56%
KO210219P000505002021-01-22 9:56AM EST2021-02-192.452.312.44-0.05-2.00%-021.44%
KO210226P000505002021-01-22 2:02PM EST2021-02-262.412.482.77-0.15-5.86%22825.59%