NYSE:KOCoca-Cola Options Chain and Prices Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Coca-Cola Co (The) Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $46.09 +1.06 (+2.35 %) (As of 05/26/2020 04:00 PM ET) Add Compare Share Today's Range$45.93Now: $46.09▼$46.9350-Day Range$43.26MA: $45.98▼$49.0052-Week Range$36.27Now: $46.09▼$60.13Volume22.22 million shsAverage Volume17.39 million shsMarket Capitalization$197.95 billionP/E Ratio19.87Dividend Yield3.64%Beta0.56 ProfileAnalyst RatingsAdvanced ChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Options Chain Coca-Cola (NYSE:KO) Options Chain Options Date: 1/21/2022 1/15/2021 12/18/2020 11/20/2020 9/18/2020 8/21/2020 7/17/2020 7/2/2020 6/26/2020 6/19/2020 6/12/2020 6/5/2020 5/29/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta5/29/2020$60.00$0.015Call1961.20549 (+0.44989)0.0091715/29/2020$55.00$0.025Call0320.916031 (+0.082047)0.0184635/29/2020$54.50$0.005Call0470.725132 (-0.047343)0.0059255/29/2020$54.00$0.000Call0805/29/2020$53.50$0.015Call0130.748415 (+0.188761)0.0152615/29/2020$53.00$0.000Call02905/29/2020$52.50$0.000Call3140.6126605/29/2020$52.00$0.095Call11080.849992 (+0.201986)0.0633755/29/2020$51.50$0.110Call0360.8237360.0737035/29/2020$51.00$0.020Call061 (-1)0.554738 (+0.138996)0.0234295/29/2020$50.50$0.015Call1030 (+4)0.487104 (+0.082901)0.0203285/29/2020$50.00$0.020Call6396 (+192)0.462754 (+0.015537)0.0274415/29/2020$49.50$0.015Call32030.395863 (-0.008824)0.0243765/29/2020$49.00$0.035Call604487 (+373)0.406079 (+0.051693)0.0500385/29/2020$48.50$0.035Call68185 (+20)0.351339 (+0.054464)0.056595/29/2020$48.00$0.055Call329580 (+156)0.327517 (-0.037)0.0881065/29/2020$47.50$0.100Call804260 (+20)0.31486 (+0.055731)0.1488885/29/2020$47.00$0.135Call1,0281,440 (+54)0.268121 (+0.020558)0.2141845/29/2020$46.50$0.280Call753933 (+85)0.272281 (+0.03232)0.3645815/29/2020$46.00$0.505Call1,0761,488 (+369)0.275313 (+0.049442)0.5362455/29/2020$45.50$0.850Call5231,240 (+257)0.302195 (+0.076673)0.6858535/29/2020$45.00$1.225Call562996 (+590)0.305161 (+0.070063)0.8103265/29/2020$44.50$1.690Call52231 (+78)0.352758 (+0.10247)0.8673355/29/2020$44.00$2.160Call28191 (+56)0.388887 (+0.132578)0.9089015/29/2020$43.50$2.690Call841 (+12)0.503585 (+0.217774)0.9014265/29/2020$43.00$3.150Call19100 (+4)0.509275 (+0.087401)0.9365225/29/2020$42.50$3.925Call511 (+4)0.930829 (+0.71136)0.8421145/29/2020$42.00$4.250Call524 (+2)0.812312 (+0.233835)0.902985/29/2020$41.50$4.700Call0160.8087930.9288645/29/2020$41.00$5.575Call028 (+24)1.353890.8449035/29/2020$40.50$5.900Call231.250610.8843655/29/2020$40.00$6.350Call09 (+2)1.269820.9012345/29/2020$39.00$7.100Call081 (+80)0.78713 (+0.032008)0.991265/29/2020$38.50$7.825Call011.47538 (+0.640319)0.921055/29/2020$37.00$9.200Call001.45822 (+0.073703)0.957995/29/2020$35.00$11.375Call032.16175 (+0.256623)0.9335115/29/2020$30.00$16.450Call063.2694 (+0.771355)0.9448585/29/2020$25.00$21.350Call004.09813 (+2.02442)0.9665435/29/2020$60.00$13.600Put02 (+2)5/29/2020$55.00$8.600Put01 (+1)5/29/2020$54.50$8.150Put005/29/2020$54.00$7.650Put005/29/2020$53.50$7.225Put605/29/2020$53.00$6.700Put005/29/2020$52.50$6.275Put005/29/2020$52.00$5.775Put005/29/2020$51.50$5.400Put005/29/2020$51.00$4.900Put105/29/2020$50.50$4.450Put000.57843 (-0.319194)-0.9585265/29/2020$50.00$3.950Put210.524763 (-0.017593)-0.9554415/29/2020$49.50$3.400Put1435/29/2020$49.00$2.970Put5610.460978-0.9296975/29/2020$48.50$2.560Put42 (+1)0.515894 (+0.136905)-0.8609575/29/2020$48.00$2.120Put2014 (-1)0.492228 (+0.075773)-0.8124255/29/2020$47.50$1.520Put7377 (-2)0.325108-0.8446885/29/2020$47.00$0.980Put18439 (+7)0.20928 (-0.147638)-0.84815/29/2020$46.50$0.675Put38525 (+3)0.265625 (+0.017578)-0.6408675/29/2020$46.00$0.415Put958391 (+8)0.275108 (+0.060264)-0.4639625/29/2020$45.50$0.285Put230195 (-21)0.318482 (+0.119289)-0.3222165/29/2020$45.00$0.145Put6491,253 (+670)0.31311 (+0.080712)-0.1952645/29/2020$44.50$0.105Put214511 (+144)0.360762 (+0.115391)-0.1347265/29/2020$44.00$0.065Put96658 (+145)0.380503 (+0.133892)-0.0856235/29/2020$43.50$0.055Put144630 (+54)0.440234 (+0.177247)-0.067435/29/2020$43.00$0.045Put34286 (+23)0.481013 (+0.180984)-0.0522835/29/2020$42.50$0.035Put14257 (+52)0.519531 (+0.118959)-0.03935/29/2020$42.00$0.025Put3421,059 (+470)0.556013 (+0.172128)-0.0281625/29/2020$41.50$0.015Put2450.557813 (+0.076844)-0.0169245/29/2020$41.00$0.015Put480 (+2)0.6125 (+0.104855)-0.015235/29/2020$40.50$0.010Put0170.634375 (+0.149302)-0.0100235/29/2020$40.00$0.020Put61220.751567 (+0.291353)-0.0162995/29/2020$39.00$0.015Put2359 (+20)0.843335 (+0.32239)-0.0112235/29/2020$38.50$0.020Put0130.934811 (+0.182907)-0.0139535/29/2020$37.00$0.090Put001.40752 (+0.602366)-0.0360215/29/2020$35.00$0.080Put0191.68052 (+0.632089)-0.0275475/29/2020$30.00$0.005Put081.74375 (+0.645321)-0.0021895/29/2020$25.00$0.015Put072.70714 (+0.460285)-0.003833End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 5/26/2020 by MarketBeat.com Staff
