NYSE:KO - The Coca-Cola Options Chain

$51.12
+0.48 (+0.95 %)
(As of 06/20/2019 04:05 AM ET)
Today's Range
$50.47
Now: $51.12
$51.24
50-Day Range
$47.33
MA: $49.62
$51.72
52-Week Range
$42.96
Now: $51.12
$52.19
Volume7.35 million shs
Average Volume14.45 million shs
Market Capitalization$218.08 billion
P/E Ratio24.58
Dividend Yield3.16%
Beta0.5

Options Chain

The Coca-Cola (NYSE:KO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$60.00$0.005Call07900.715187 (+0.1109)0.004918
6/21/2019$59.50$0.010Call000.743919 (+0.109632)0.009256
6/21/2019$59.00$0.010Call000.706565 (+0.110916)0.00935
6/21/2019$58.50$0.010Call000.681584 (+0.112136)0.010661
6/21/2019$58.00$0.010Call000.637408 (+0.101851)0.010241
6/21/2019$57.50$0.005Call01160.554492 (+0.086767)0.006214
6/21/2019$57.00$0.015Call000.597693 (+0.124154)0.015615
6/21/2019$56.50$0.015Call000.559539 (+0.117819)0.016548
6/21/2019$56.00$0.015Call000.520664 (+0.111371)0.01763
6/21/2019$55.50$0.015Call000.481042 (+0.104794)0.018907
6/21/2019$55.00$0.005Call01,947 (+1)0.380875 (+0.068199)0.008864
6/21/2019$54.50$0.010Call010 (+10)0.382812 (+0.055594)0.018044
6/21/2019$54.00$0.010Call01900.335259 (+0.062731)0.018103
6/21/2019$53.50$0.015Call0150.312946 (+0.060996)0.027545
6/21/2019$53.00$0.005Call0275 (-15)0.226407 (+0.027946)0.013789
6/21/2019$52.50$0.010Call3623,249 (-102)0.210938 (+0.019532)0.0307
6/21/2019$52.00$0.025Call501,779 (-62)0.191584 (+0.020295)0.065463
6/21/2019$51.50$0.065Call1,1891,660 (+769)0.178898 (+0.008276)0.153145
6/21/2019$51.00$0.175Call6632,477 (+110)0.174924 (+0.001997)0.333073
6/21/2019$50.50$0.420Call305636 (+557)0.187073 (+0.009294)0.570857
6/21/2019$50.00$0.780Call55927 (+14)0.203917 (-0.000865)0.759129
6/21/2019$49.50$1.220Call2053 (+43)0.23228 (+0.006155)0.863739
6/21/2019$49.00$1.695Call13772 (+6)0.269197 (+0.008541)0.914016
6/21/2019$48.50$2.190Call176 (+36)0.322527 (+0.031781)0.932576
6/21/2019$48.00$2.690Call377930.381559 (+0.04154)0.941609
6/21/2019$47.50$3.200Call000.459127 (+0.011879)0.940792
6/21/2019$47.00$3.700Call31490.51831 (+0.06081)0.946673
6/21/2019$46.50$4.100Call01001
6/21/2019$46.00$4.650Call0380.435822 (-0.120653)0.992954
6/21/2019$45.50$5.150Call000.480264 (-0.220221)0.993478
6/21/2019$45.00$5.675Call24133 (-1)0.675162 (+0.02002)0.975095
6/21/2019$44.00$6.675Call063 (+3)0.783116 (+0.02903)0.978143
6/21/2019$43.00$7.700Call05101
6/21/2019$42.00$8.700Call051.10427 (-0.117822)0.972561
6/21/2019$41.00$9.850Call001.58573 (+0.529498)0.938412
6/21/2019$40.00$10.650Call01020.989574 (-0.053166)0.996266
6/21/2019$39.00$11.725Call051.56376 (+0.210487)0.972189
6/21/2019$38.00$12.775Call001.85146 (+0.385464)0.963703
6/21/2019$37.00$13.650Call001.2917 (-0.048502)0.996922
6/21/2019$36.00$14.600Call0001
6/21/2019$35.00$15.650Call011.50561 (-0.31275)0.997243
6/21/2019$34.00$16.775Call002.44376 (-0.028545)0.971898
6/21/2019$33.00$17.700Call002.27324 (-0.240468)0.985427
6/21/2019$32.00$18.575Call000.697857
6/21/2019$31.00$19.700Call002.57534 (-0.245663)0.986762
6/21/2019$30.00$20.750Call002.98911 (+0.66349)0.980674
6/21/2019$29.00$21.725Call003.02852 (+0.419784)0.98492
6/21/2019$28.00$22.825Call003.68264 (+0.169208)0.973935
6/21/2019$27.00$23.775Call003.64236 (-0.115575)0.980773
6/21/2019$26.00$24.650Call002.64355 (-0.866798)0.998145
6/21/2019$25.00$25.675Call003.296580.993991
6/21/2019$24.00$26.775Call004.27953 (+0.125681)0.982948
6/21/2019$23.00$27.775Call304.46775 (+0.896252)0.984276
6/21/2019$60.00$9.275Put00
6/21/2019$59.50$8.800Put00-1
6/21/2019$59.00$8.225Put00-1
6/21/2019$58.50$7.925Put000.90657-0.95895
6/21/2019$58.00$7.325Put00-1
6/21/2019$57.50$6.825Put00-1
6/21/2019$57.00$6.325Put00-1
6/21/2019$56.50$5.825Put00-1
6/21/2019$56.00$5.325Put00-1
6/21/2019$55.50$4.825Put00-1
6/21/2019$55.00$4.350Put170174-1
6/21/2019$54.50$3.825Put00-1
6/21/2019$54.00$3.350Put4986 (+14)-1
6/21/2019$53.50$2.840Put032-1
6/21/2019$53.00$2.340Put82139 (-3)-1
6/21/2019$52.50$1.845Put25421 (+26)-1
6/21/2019$52.00$1.360Put14487 (+15)0.105875 (-0.05477)-1
6/21/2019$51.50$0.890Put28338 (+11)0.146484 (-0.010743)-0.897693
6/21/2019$51.00$0.500Put4012,048 (+127)0.155875 (-0.00477)-0.687455
6/21/2019$50.50$0.245Put417403 (+84)0.168945 (-0.00586)-0.423099
6/21/2019$50.00$0.110Put2644,975 (+40)0.188214 (+0.002545)-0.220796
6/21/2019$49.50$0.050Put85163 (+5)0.205619 (-0.003722)-0.107435
6/21/2019$49.00$0.030Put1354,302 (+42)0.239982 (-0.000878)-0.060732
6/21/2019$48.50$0.020Put251370.275 (+0.00625)-0.038884
6/21/2019$48.00$0.025Put1115,802 (-28)0.33979 (+0.024013)-0.038096
6/21/2019$47.50$0.015Put01300.361366 (+0.030116)-0.023076
6/21/2019$47.00$0.020Put97,0800.430995 (+0.074194)-0.025129
6/21/2019$46.50$0.015Put0460.463309 (+0.066193)-0.019131
6/21/2019$46.00$0.020Put105,828 (-1)0.533256 (+0.090834)-0.021067
6/21/2019$45.50$0.015Put0440.557813 (+0.076563)-0.014816
6/21/2019$45.00$0.020Put5277,5780.637837 (+0.163466)-0.018249
6/21/2019$44.00$0.010Put05,939 (-4)0.683744 (+0.083)-0.009527
6/21/2019$43.00$0.010Put07,1650.779327 (+0.088534)-0.00847
6/21/2019$42.00$0.010Put012,3530.859796 (+0.089626)-0.006694
6/21/2019$41.00$0.010Put03,6110.964287 (+0.108168)-0.006304
6/21/2019$40.00$0.005Put1355,8480.999339 (+0.056405)-0.003217
6/21/2019$39.00$0.010Put02,0231.17208 (+0.143659)-0.005334
6/21/2019$38.00$0.010Put03,8251.27565 (+0.157828)-0.004794
6/21/2019$37.00$0.010Put03,1431.38952 (+0.164179)-0.004572
6/21/2019$36.00$0.010Put09511.50786 (+0.192986)-0.004413
6/21/2019$35.00$0.005Put04,6871.50358 (+0.183103)-0.002301
6/21/2019$34.00$0.010Put0401.74303 (+0.216691)-0.00384
6/21/2019$33.00$0.005Put04451.74361 (+0.218107)-0.002231
6/21/2019$32.00$0.010Put0201.99007 (+0.255829)-0.003323
6/21/2019$31.00$0.010Put0202.10426 (+0.264085)-0.002969
6/21/2019$30.00$0.010Put0652.23703 (+0.26633)-0.002861
6/21/2019$29.00$0.010Put002.37406 (+0.305674)-0.002757
6/21/2019$28.00$0.010Put0242.5375 (+0.35)-0.002782
6/21/2019$27.00$0.010Put002.6531 (+0.313506)-0.002509
6/21/2019$26.00$0.010Put002.78868 (+0.32361)-0.002336
6/21/2019$25.00$0.010Put01132.91461 (+0.354422)-0.002102
6/21/2019$24.00$0.010Put003.07501 (+0.395608)-0.002016
6/21/2019$23.00$0.010Put0393.29208 (+0.478048)-0.002137
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/20/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel