Canada markets open in 9 hours 18 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.45-0.10 (-0.20%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:55.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200925C000550002020-09-18 2:33PM EDT2020-09-250.030.010.030.00-2355439.84%
KO201002C000550002020-09-18 2:10PM EDT2020-10-020.080.050.11+0.02+33.33%1926933.40%
KO201009C000550002020-09-18 3:08PM EDT2020-10-090.100.060.11+0.01+11.11%1435626.56%
KO201016C000550002020-09-18 3:52PM EDT2020-10-160.140.140.16-0.01-6.67%1,2598,66524.90%
KO201023C000550002020-09-18 3:47PM EDT2020-10-230.290.050.35+0.01+3.57%48927.93%
KO201030C000550002020-09-18 2:13PM EDT2020-10-300.330.110.48+0.01+3.13%26028.37%
KO201120C000550002020-09-18 3:52PM EDT2020-11-200.610.600.650.00-1484,61325.88%
KO201218C000550002020-09-18 3:33PM EDT2020-12-180.840.780.900.00-1613,16724.63%
KO210115C000550002020-09-18 3:59PM EDT2021-01-151.051.031.07-0.02-1.87%19619,21523.29%
KO210219C000550002020-09-18 2:14PM EDT2021-02-191.321.251.42-0.03-2.22%1351,13023.55%
KO210618C000550002020-09-18 12:04PM EDT2021-06-182.021.812.12-0.06-2.88%632,49622.05%
KO220121C000550002020-09-18 12:56PM EDT2022-01-213.002.653.25+0.07+2.39%1673,32421.49%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KO200925P000550002020-09-17 10:51AM EDT2020-09-254.454.405.200.00-1764.45%
KO201009P000550002020-09-08 10:23AM EDT2020-10-095.604.404.800.00-1033.11%
KO201016P000550002020-09-18 3:05PM EDT2020-10-164.604.604.80-0.10-2.13%422,47128.32%
KO201120P000550002020-09-16 3:37PM EDT2020-11-204.714.955.150.00-216625.05%
KO201218P000550002020-09-18 12:43PM EDT2020-12-185.305.505.80+0.05+0.95%2028.83%
KO210115P000550002020-09-17 1:43PM EDT2021-01-155.995.706.150.00-55,05928.63%
KO210219P000550002020-09-08 2:59PM EDT2021-02-197.186.006.300.00-1026.39%
KO210618P000550002020-08-26 1:28PM EDT2021-06-186.987.157.650.00-1927.98%
KO220121P000550002020-09-17 9:30AM EDT2022-01-218.828.359.150.00-51,35727.41%