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
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210122C00043500 | 2021-01-08 12:30PM EST | 43.50 | 7.05 | 4.55 | 5.85 | 0.00 | - | 31 | 0 | 112.11% |
| KO210122C00045000 | 2021-01-08 11:13AM EST | 45.00 | 5.43 | 2.88 | 4.50 | 0.00 | - | 175 | 0 | 99.12% |
| KO210122C00045500 | 2021-01-14 2:47PM EST | 45.50 | 4.85 | 2.32 | 3.85 | 0.00 | - | 1 | 11 | 82.81% |
| KO210122C00046000 | 2021-01-05 10:03AM EST | 46.00 | 3.70 | 1.99 | 3.35 | 0.00 | - | 1 | 0 | 75.29% |
| KO210122C00046500 | 2021-01-13 1:17PM EST | 46.50 | 3.90 | 1.56 | 2.86 | 0.00 | - | 1 | 0 | 68.07% |
| KO210122C00047000 | 2021-01-15 3:24PM EST | 47.00 | 1.74 | 1.79 | 1.84 | -0.72 | -29.27% | 119 | 0 | 30.27% |
| KO210122C00047500 | 2021-01-15 3:29PM EST | 47.50 | 1.29 | 1.34 | 1.40 | -0.73 | -36.14% | 23 | 22 | 27.83% |
| KO210122C00048000 | 2021-01-15 3:40PM EST | 48.00 | 0.98 | 0.96 | 0.99 | -0.57 | -36.77% | 110 | 0 | 25.39% |
| KO210122C00048500 | 2021-01-15 3:58PM EST | 48.50 | 0.63 | 0.62 | 0.65 | -0.53 | -45.69% | 655 | 112 | 23.98% |
| KO210122C00049000 | 2021-01-15 3:58PM EST | 49.00 | 0.40 | 0.37 | 0.40 | -0.37 | -48.05% | 1,805 | 233 | 23.54% |
| KO210122C00049500 | 2021-01-15 3:55PM EST | 49.50 | 0.21 | 0.22 | 0.23 | -0.33 | -61.11% | 2,429 | 0 | 23.44% |
| KO210122C00050000 | 2021-01-15 3:59PM EST | 50.00 | 0.12 | 0.12 | 0.14 | -0.22 | -64.71% | 1,755 | 3,426 | 24.71% |
| KO210122C00050500 | 2021-01-15 3:59PM EST | 50.50 | 0.08 | 0.08 | 0.09 | -0.13 | -61.90% | 846 | 1,692 | 26.37% |
| KO210122C00051000 | 2021-01-15 3:47PM EST | 51.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 1,161 | 5,412 | 29.30% |
| KO210122C00051500 | 2021-01-15 3:35PM EST | 51.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 767 | 2,626 | 31.25% |
| KO210122C00052000 | 2021-01-15 3:47PM EST | 52.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 292 | 1,775 | 35.35% |
| KO210122C00052500 | 2021-01-15 3:21PM EST | 52.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 26 | 1,287 | 37.50% |
| KO210122C00053000 | 2021-01-15 2:26PM EST | 53.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 59 | 1,853 | 39.06% |
| KO210122C00053500 | 2021-01-15 2:53PM EST | 53.50 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 42 | 2,377 | 48.83% |
| KO210122C00054000 | 2021-01-15 12:38PM EST | 54.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 32 | 1,923 | 50.78% |
| KO210122C00054500 | 2021-01-15 3:31PM EST | 54.50 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 2 | 809 | 51.95% |
| KO210122C00055000 | 2021-01-15 2:56PM EST | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 32 | 1,869 | 50.00% |
| KO210122C00055500 | 2021-01-15 1:25PM EST | 55.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 400 | 760 | 53.13% |
| KO210122C00056000 | 2021-01-15 1:25PM EST | 56.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 417 | 475 | 57.81% |
| KO210122C00056500 | 2021-01-15 2:45PM EST | 56.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 2,630 | 60.94% |
| KO210122C00057000 | 2021-01-15 11:56AM EST | 57.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 8 | 3,283 | 64.06% |
| KO210122C00057500 | 2021-01-15 11:56AM EST | 57.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 17 | 1,171 | 62.50% |
| KO210122C00058000 | 2021-01-12 12:11PM EST | 58.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 610 | 77.34% |
| KO210122C00058500 | 2021-01-04 11:42AM EST | 58.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 12 | 83.20% |
| KO210122C00059000 | 2021-01-13 10:48AM EST | 59.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 64 | 98.83% |
| KO210122C00060000 | 2021-01-13 2:37PM EST | 60.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 34 | 100.00% |
| KO210122C00060500 | 2021-01-04 9:30AM EST | 60.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 92.97% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210122P00044000 | 2021-01-14 2:27PM EST | 44.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 205 | 25 | 46.48% |
| KO210122P00045000 | 2021-01-15 3:19PM EST | 45.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 21 | 76 | 43.16% |
| KO210122P00045500 | 2021-01-15 1:01PM EST | 45.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 33 | 218 | 36.72% |
| KO210122P00046000 | 2021-01-15 3:24PM EST | 46.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 371 | 35 | 33.59% |
| KO210122P00046500 | 2021-01-15 3:10PM EST | 46.50 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 62 | 33 | 31.64% |
| KO210122P00047000 | 2021-01-15 3:58PM EST | 47.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 328 | 131 | 28.71% |
| KO210122P00047500 | 2021-01-15 3:26PM EST | 47.50 | 0.18 | 0.15 | 0.17 | +0.03 | +20.00% | 311 | 292 | 25.98% |
| KO210122P00048000 | 2021-01-15 3:59PM EST | 48.00 | 0.28 | 0.24 | 0.27 | +0.06 | +27.27% | 403 | 683 | 24.41% |
| KO210122P00048500 | 2021-01-15 3:58PM EST | 48.50 | 0.45 | 0.42 | 0.44 | +0.12 | +36.36% | 797 | 550 | 23.54% |
| KO210122P00049000 | 2021-01-15 3:58PM EST | 49.00 | 0.75 | 0.65 | 0.70 | +0.25 | +50.00% | 428 | 1,226 | 23.54% |
| KO210122P00049500 | 2021-01-15 3:56PM EST | 49.50 | 1.08 | 0.99 | 1.04 | +0.33 | +44.00% | 559 | 755 | 24.02% |
| KO210122P00050000 | 2021-01-15 3:59PM EST | 50.00 | 1.38 | 1.41 | 1.45 | +0.32 | +30.19% | 419 | 1,747 | 25.39% |
| KO210122P00050500 | 2021-01-15 3:50PM EST | 50.50 | 1.95 | 1.84 | 1.94 | +0.50 | +34.48% | 403 | 640 | 30.27% |
| KO210122P00051000 | 2021-01-15 3:28PM EST | 51.00 | 2.40 | 2.32 | 2.37 | +0.61 | +34.08% | 111 | 360 | 29.30% |
| KO210122P00051500 | 2021-01-15 3:44PM EST | 51.50 | 2.88 | 2.81 | 2.87 | +0.58 | +25.22% | 55 | 417 | 33.79% |
| KO210122P00052000 | 2021-01-15 2:55PM EST | 52.00 | 3.40 | 3.25 | 3.40 | +0.63 | +22.74% | 77 | 1,090 | 41.41% |
| KO210122P00052500 | 2021-01-15 3:44PM EST | 52.50 | 3.83 | 3.75 | 3.85 | +0.68 | +21.59% | 23 | 993 | 39.45% |
| KO210122P00053000 | 2021-01-15 2:33PM EST | 53.00 | 4.32 | 4.25 | 4.35 | +0.62 | +16.76% | 12 | 539 | 43.36% |
| KO210122P00053500 | 2021-01-15 2:06PM EST | 53.50 | 4.90 | 4.75 | 4.95 | +1.15 | +30.67% | 20 | 336 | 59.96% |
| KO210122P00054000 | 2021-01-15 12:23PM EST | 54.00 | 5.21 | 5.15 | 5.40 | +0.46 | +9.68% | 9 | 233 | 58.40% |
| KO210122P00054500 | 2021-01-14 3:58PM EST | 54.50 | 5.22 | 5.30 | 6.30 | 0.00 | - | 1 | 533 | 97.36% |
| KO210122P00055000 | 2021-01-14 3:24PM EST | 55.00 | 5.66 | 5.70 | 6.55 | 0.00 | - | 4 | 92 | 82.81% |
| KO210122P00055500 | 2021-01-11 9:30AM EST | 55.50 | 4.85 | 6.45 | 7.15 | 0.00 | - | 1 | 14 | 95.70% |
| KO210122P00056000 | 2021-01-07 9:31AM EST | 56.00 | 5.95 | 6.60 | 7.65 | 0.00 | - | 9 | 15 | 100.20% |
| KO210122P00057000 | 2020-12-29 2:52PM EST | 57.00 | 6.50 | 7.75 | 8.90 | 0.00 | - | 10 | 11 | 64.06% |
| KO210122P00058000 | 2021-01-04 11:13AM EST | 58.00 | 8.15 | 8.80 | 9.90 | 0.00 | - | 1 | 2 | 77.73% |
| KO210122P00058500 | 2020-12-28 12:44PM EST | 58.50 | 6.40 | 9.40 | 10.35 | 0.00 | - | 2 | 2 | 86.72% |
© 2021 Verizon Media. All rights reserved.
