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:50.50

CallsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO210129C00050500	2021-01-22 3:56PM EST	2021-01-29	0.05	0.05	0.07	-0.07	-58.33%	501	1,982	22.46%
KO210205C00050500	2021-01-22 3:58PM EST	2021-02-05	0.16	0.16	0.17	-0.09	-36.00%	196	1,129	20.85%
KO210212C00050500	2021-01-22 3:58PM EST	2021-02-12	0.46	0.43	0.46	-0.09	-16.36%	69	346	25.54%
KO210219C00050500	2021-01-22 3:56PM EST	2021-02-19	0.56	0.52	0.57	-0.10	-15.15%	102	425	24.56%
KO210226C00050500	2021-01-22 3:34PM EST	2021-02-26	0.68	0.59	0.72	-0.10	-12.82%	91	610	24.83%
KO210305C00050500	2021-01-21 3:50PM EST	2021-03-05	0.90	0.77	0.86	-0.06	-6.25%	4	-	25.05%

PutsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO210129P00050500	2021-01-22 3:43PM EST	2021-01-29	1.90	2.03	2.08	+0.34	+21.79%	247	560	22.46%
KO210205P00050500	2021-01-22 11:04AM EST	2021-02-05	1.96	2.11	2.17	+0.19	+10.73%	8	191	20.41%
KO210212P00050500	2021-01-19 11:02AM EST	2021-02-12	2.53	2.31	2.51	0.00	-	1	73	26.56%
KO210219P00050500	2021-01-22 9:56AM EST	2021-02-19	2.45	2.31	2.44	-0.05	-2.00%	-	0	21.44%
KO210226P00050500	2021-01-22 2:02PM EST	2021-02-26	2.41	2.48	2.77	-0.15	-5.86%	2	28	25.59%