Australia markets closed

The Coca-Cola Company (KO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.70-0.53 (-1.08%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO210122C000435002021-01-08 12:30PM EST43.507.054.555.850.00-310112.11%
KO210122C000450002021-01-08 11:13AM EST45.005.432.884.500.00-175099.12%
KO210122C000455002021-01-14 2:47PM EST45.504.852.323.850.00-11182.81%
KO210122C000460002021-01-05 10:03AM EST46.003.701.993.350.00-1075.29%
KO210122C000465002021-01-13 1:17PM EST46.503.901.562.860.00-1068.07%
KO210122C000470002021-01-15 3:24PM EST47.001.741.791.84-0.72-29.27%119030.27%
KO210122C000475002021-01-15 3:29PM EST47.501.291.341.40-0.73-36.14%232227.83%
KO210122C000480002021-01-15 3:40PM EST48.000.980.960.99-0.57-36.77%110025.39%
KO210122C000485002021-01-15 3:58PM EST48.500.630.620.65-0.53-45.69%65511223.98%
KO210122C000490002021-01-15 3:58PM EST49.000.400.370.40-0.37-48.05%1,80523323.54%
KO210122C000495002021-01-15 3:55PM EST49.500.210.220.23-0.33-61.11%2,429023.44%
KO210122C000500002021-01-15 3:59PM EST50.000.120.120.14-0.22-64.71%1,7553,42624.71%
KO210122C000505002021-01-15 3:59PM EST50.500.080.080.09-0.13-61.90%8461,69226.37%
KO210122C000510002021-01-15 3:47PM EST51.000.060.050.07-0.08-57.14%1,1615,41229.30%
KO210122C000515002021-01-15 3:35PM EST51.500.050.040.05-0.05-50.00%7672,62631.25%
KO210122C000520002021-01-15 3:47PM EST52.000.030.030.05-0.03-50.00%2921,77535.35%
KO210122C000525002021-01-15 3:21PM EST52.500.030.030.04-0.02-40.00%261,28737.50%
KO210122C000530002021-01-15 2:26PM EST53.000.020.020.03-0.02-50.00%591,85339.06%
KO210122C000535002021-01-15 2:53PM EST53.500.040.010.06-0.01-20.00%422,37748.83%
KO210122C000540002021-01-15 12:38PM EST54.000.020.010.05-0.01-33.33%321,92350.78%
KO210122C000545002021-01-15 3:31PM EST54.500.020.000.08-0.01-33.33%280951.95%
KO210122C000550002021-01-15 2:56PM EST55.000.030.010.030.00-321,86950.00%
KO210122C000555002021-01-15 1:25PM EST55.500.020.010.030.00-40076053.13%
KO210122C000560002021-01-15 1:25PM EST56.000.020.020.03-0.01-33.33%41747557.81%
KO210122C000565002021-01-15 2:45PM EST56.500.050.000.05+0.02+66.67%22,63060.94%
KO210122C000570002021-01-15 11:56AM EST57.000.010.000.05-0.03-75.00%83,28364.06%
KO210122C000575002021-01-15 11:56AM EST57.500.010.010.02-0.02-66.67%171,17162.50%
KO210122C000580002021-01-12 12:11PM EST58.000.010.000.100.00-561077.34%
KO210122C000585002021-01-04 11:42AM EST58.500.020.000.120.00-11283.20%
KO210122C000590002021-01-13 10:48AM EST59.000.010.000.250.00-56498.83%
KO210122C000600002021-01-13 2:37PM EST60.000.010.000.190.00-134100.00%
KO210122C000605002021-01-04 9:30AM EST60.500.070.000.100.00-2792.97%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO210122P000440002021-01-14 2:27PM EST44.000.030.020.03-0.02-40.00%2052546.48%
KO210122P000450002021-01-15 3:19PM EST45.000.050.030.060.00-217643.16%
KO210122P000455002021-01-15 1:01PM EST45.500.050.030.05-0.02-28.57%3321836.72%
KO210122P000460002021-01-15 3:24PM EST46.000.050.050.06-0.01-16.67%3713533.59%
KO210122P000465002021-01-15 3:10PM EST46.500.080.060.09+0.02+33.33%623331.64%
KO210122P000470002021-01-15 3:58PM EST47.000.110.100.12+0.01+10.00%32813128.71%
KO210122P000475002021-01-15 3:26PM EST47.500.180.150.17+0.03+20.00%31129225.98%
KO210122P000480002021-01-15 3:59PM EST48.000.280.240.27+0.06+27.27%40368324.41%
KO210122P000485002021-01-15 3:58PM EST48.500.450.420.44+0.12+36.36%79755023.54%
KO210122P000490002021-01-15 3:58PM EST49.000.750.650.70+0.25+50.00%4281,22623.54%
KO210122P000495002021-01-15 3:56PM EST49.501.080.991.04+0.33+44.00%55975524.02%
KO210122P000500002021-01-15 3:59PM EST50.001.381.411.45+0.32+30.19%4191,74725.39%
KO210122P000505002021-01-15 3:50PM EST50.501.951.841.94+0.50+34.48%40364030.27%
KO210122P000510002021-01-15 3:28PM EST51.002.402.322.37+0.61+34.08%11136029.30%
KO210122P000515002021-01-15 3:44PM EST51.502.882.812.87+0.58+25.22%5541733.79%
KO210122P000520002021-01-15 2:55PM EST52.003.403.253.40+0.63+22.74%771,09041.41%
KO210122P000525002021-01-15 3:44PM EST52.503.833.753.85+0.68+21.59%2399339.45%
KO210122P000530002021-01-15 2:33PM EST53.004.324.254.35+0.62+16.76%1253943.36%
KO210122P000535002021-01-15 2:06PM EST53.504.904.754.95+1.15+30.67%2033659.96%
KO210122P000540002021-01-15 12:23PM EST54.005.215.155.40+0.46+9.68%923358.40%
KO210122P000545002021-01-14 3:58PM EST54.505.225.306.300.00-153397.36%
KO210122P000550002021-01-14 3:24PM EST55.005.665.706.550.00-49282.81%
KO210122P000555002021-01-11 9:30AM EST55.504.856.457.150.00-11495.70%
KO210122P000560002021-01-07 9:31AM EST56.005.956.607.650.00-915100.20%
KO210122P000570002020-12-29 2:52PM EST57.006.507.758.900.00-101164.06%
KO210122P000580002021-01-04 11:13AM EST58.008.158.809.900.00-1277.73%
KO210122P000585002020-12-28 12:44PM EST58.506.409.4010.350.00-2286.72%