KO - The Coca-Cola Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KO190920C00024000 2019-06-12 2:54PM EDT 24.00 27.72 27.90 28.50 0.00 - 9 0 0.00%
KO190920C00027000 2019-09-12 3:32PM EDT 27.00 27.95 0.00 0.00 0.00 - 250 0 0.00%
KO190920C00030000 2019-09-12 3:33PM EDT 30.00 25.25 0.00 0.00 0.00 - 300 0 0.00%
KO190920C00036000 2019-06-12 2:48PM EDT 36.00 15.73 15.85 16.25 0.00 - 9 0 0.00%
KO190920C00038000 2019-06-10 10:54AM EDT 38.00 13.20 13.90 14.00 0.00 - 1 0 0.00%
KO190920C00039000 2019-09-12 3:33PM EDT 39.00 15.90 0.00 0.00 0.00 - 300 0 0.00%
KO190920C00040000 2019-09-12 3:27PM EDT 40.00 15.20 0.00 0.00 0.00 - 41 0 0.00%
KO190920C00041000 2019-06-07 11:23AM EDT 41.00 8.20 10.70 12.15 0.00 - 8 0 0.00%
KO190920C00042000 2019-09-12 3:35PM EDT 42.00 13.30 0.00 0.00 0.00 - 1,790 0 0.00%
KO190920C00043000 2019-09-12 2:31PM EDT 43.00 12.19 0.00 0.00 0.00 - 3 0 0.00%
KO190920C00044000 2019-09-12 3:32PM EDT 44.00 11.40 0.00 0.00 0.00 - 251 0 0.00%
KO190920C00045000 2019-09-12 3:56PM EDT 45.00 10.17 0.00 0.00 0.00 - 2,859 0 0.00%
KO190920C00046000 2019-09-12 3:35PM EDT 46.00 8.80 0.00 0.00 0.00 - 2,830 0 0.00%
KO190920C00047000 2019-09-12 3:44PM EDT 47.00 8.13 0.00 0.00 0.00 - 6,166 0 0.00%
KO190920C00048000 2019-09-13 10:39AM EDT 48.00 6.60 0.00 0.00 0.00 - 30 0 0.00%
KO190920C00049000 2019-09-16 3:51PM EDT 49.00 4.95 0.00 0.00 0.00 - 2 0 0.00%
KO190920C00050000 2019-09-16 12:53PM EDT 50.00 3.70 0.00 0.00 0.00 - 3 0 0.00%
KO190920C00051000 2019-09-13 10:38AM EDT 51.00 3.55 0.00 0.00 0.00 - 2 0 0.00%
KO190920C00051500 2019-09-16 12:04AM EDT 51.50 3.60 0.00 0.00 0.00 - - - 0.00%
KO190920C00052000 2019-09-12 3:31PM EDT 52.00 3.15 0.00 0.00 0.00 - 200 0 0.00%
KO190920C00052500 2019-09-16 3:43PM EDT 52.50 1.55 0.00 0.00 0.00 - 8 0 0.00%
KO190920C00053000 2019-09-16 3:30PM EDT 53.00 1.02 0.00 0.00 0.00 - 13 0 0.00%
KO190920C00053500 2019-09-16 3:54PM EDT 53.50 0.68 0.00 0.00 0.00 - 158 0 0.00%
KO190920C00054000 2019-09-16 3:56PM EDT 54.00 0.38 0.00 0.00 0.00 - 682 0 0.39%
KO190920C00054500 2019-09-16 3:59PM EDT 54.50 0.19 0.00 0.00 0.00 - 839 0 3.13%
KO190920C00055000 2019-09-16 3:59PM EDT 55.00 0.08 0.00 0.00 0.00 - 751 0 6.25%
KO190920C00055500 2019-09-16 3:43PM EDT 55.50 0.04 0.00 0.00 0.00 - 245 0 6.25%
KO190920C00056000 2019-09-16 3:35PM EDT 56.00 0.03 0.00 0.00 0.00 - 100 0 12.50%
KO190920C00056500 2019-09-16 2:01PM EDT 56.50 0.01 0.00 0.00 0.00 - 12 0 12.50%
KO190920C00057000 2019-09-16 10:18AM EDT 57.00 0.01 0.00 0.00 0.00 - 14 0 12.50%
KO190920C00057500 2019-09-16 10:23AM EDT 57.50 0.01 0.00 0.00 0.00 - 19 0 12.50%
KO190920C00058000 2019-09-10 2:14PM EDT 58.00 0.01 0.00 0.00 0.00 - 22 0 12.50%
KO190920C00059000 2019-09-12 9:38AM EDT 59.00 0.01 0.00 0.00 0.00 - 5 0 25.00%
KO190920C00060000 2019-09-10 1:45PM EDT 60.00 0.02 0.00 0.00 0.00 - 8 0 25.00%
KO190920C00070000 2019-07-24 1:06PM EDT 70.00 0.01 0.00 0.00 0.00 - - 2 50.00%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KO190920P00024000 2019-08-05 3:35PM EDT 24.00 0.01 0.00 0.02 0.00 - 1 0 281.25%
KO190920P00030000 2019-08-02 12:59PM EDT 30.00 0.01 0.00 0.02 0.00 - 1 0 209.38%
KO190920P00034000 2019-06-07 11:23AM EDT 34.00 0.13 0.01 0.03 0.00 - 0 10 181.25%
KO190920P00035000 2019-06-10 1:51PM EDT 35.00 0.04 0.00 0.04 0.00 - 5 15 171.88%
KO190920P00036000 2019-05-20 12:21PM EDT 36.00 0.09 0.03 0.05 0.00 - 5 138 176.56%
KO190920P00037000 2019-06-21 11:12AM EDT 37.00 0.03 0.02 0.03 0.00 - 270 325 154.69%
KO190920P00038000 2019-06-07 11:23AM EDT 38.00 0.12 0.03 0.04 0.00 - 1 146 151.56%
KO190920P00039000 2019-07-31 2:17PM EDT 39.00 0.01 0.00 0.00 0.00 - 3 0 50.00%
KO190920P00040000 2019-09-11 11:28AM EDT 40.00 0.02 0.00 0.00 0.00 - 100 0 50.00%
KO190920P00041000 2019-09-10 12:28PM EDT 41.00 0.01 0.00 0.00 0.00 - 10 0 50.00%
KO190920P00042000 2019-08-30 2:44PM EDT 42.00 0.01 0.00 0.00 0.00 - 1 0 50.00%
KO190920P00043000 2019-08-27 10:28AM EDT 43.00 0.03 0.00 0.00 0.00 - 1 0 50.00%
KO190920P00044000 2019-09-09 12:10PM EDT 44.00 0.01 0.00 0.00 0.00 - 2 0 50.00%
KO190920P00045000 2019-09-10 12:28PM EDT 45.00 0.01 0.00 0.00 0.00 - 5 0 50.00%
KO190920P00046000 2019-09-10 1:48PM EDT 46.00 0.01 0.00 0.00 0.00 - 10 0 50.00%
KO190920P00047000 2019-09-11 2:32PM EDT 47.00 0.01 0.00 0.00 0.00 - 1 0 25.00%
KO190920P00048000 2019-09-10 1:56PM EDT 48.00 0.02 0.00 0.00 0.00 - 12 0 25.00%
KO190920P00049000 2019-09-13 10:08AM EDT 49.00 0.01 0.00 0.00 0.00 - 1 0 25.00%
KO190920P00050000 2019-09-16 3:35PM EDT 50.00 0.01 0.00 0.00 0.00 - 14 0 25.00%
KO190920P00050500 2019-09-16 12:04AM EDT 50.50 0.03 - 0.00 0.00 - - 0 12.50%
KO190920P00051000 2019-09-16 10:26AM EDT 51.00 0.01 0.00 0.00 0.00 - 1 0 12.50%
KO190920P00051500 2019-09-16 11:41AM EDT 51.50 0.03 0.00 0.00 0.00 - - 0 12.50%
KO190920P00052000 2019-09-16 1:23PM EDT 52.00 0.04 0.00 0.00 0.00 - 13 0 12.50%
KO190920P00052500 2019-09-16 2:29PM EDT 52.50 0.06 0.00 0.00 0.00 - 143 0 6.25%
KO190920P00053000 2019-09-16 3:41PM EDT 53.00 0.10 0.00 0.00 0.00 - 299 0 6.25%
KO190920P00053500 2019-09-16 2:31PM EDT 53.50 0.23 0.00 0.00 0.00 - 456 0 3.13%
KO190920P00054000 2019-09-16 3:58PM EDT 54.00 0.34 0.00 0.00 0.00 - 2,154 0 0.00%
KO190920P00054500 2019-09-16 3:16PM EDT 54.50 0.76 0.00 0.00 0.00 - 45 0 0.00%
KO190920P00055000 2019-09-16 3:58PM EDT 55.00 0.99 0.00 0.00 0.00 - 85 0 0.00%
KO190920P00055500 2019-09-16 10:50AM EDT 55.50 1.51 0.00 0.00 0.00 - 6 0 0.00%
KO190920P00056000 2019-09-16 12:01PM EDT 56.00 2.27 0.00 0.00 0.00 - 1 0 0.00%
KO190920P00056500 2019-09-13 11:43AM EDT 56.50 2.01 0.00 0.00 0.00 - 1 0 0.00%
KO190920P00057000 2019-09-09 1:45PM EDT 57.00 2.89 0.00 0.00 0.00 - 10 0 0.00%
KO190920P00057500 2019-09-10 10:32AM EDT 57.50 3.85 0.00 0.00 0.00 - 1 0 0.00%
KO190920P00058000 2019-08-21 9:57AM EDT 58.00 3.65 0.00 0.00 0.00 - 49 0 0.00%
KO190920P00060000 2019-09-12 10:38AM EDT 60.00 5.25 0.00 0.00 0.00 - 43 0 0.00%