Bulletin
Investor Alert

New York Markets Open in:

Coca-Cola Co.

NYS: KO

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Sep 25, 2020, 9:26 a.m.

KO
/zigman2/quotes/209159848/composite

$

48.59

Change

-0.11 -0.23%

Volume

Volume 13,338

Real time quotes

/zigman2/quotes/209159848/composite

Previous close

$ 48.70

$ 48.70

Change

+0.49 +1.02%

Day low

Day high

$47.56

$49.10

Open

52 week low

52 week high

$36.27

$60.13

Open

OPTION CHAIN FOR COCA-COLA CO.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.15 7.30 41.50 quote 0.01 0.00 1.00 0.00 0.03 41.00
quote 6.25 0.00 0.00 6.65 6.80 1.00 42.00 quote 0.12 0.00 0.00 0.00 0.03 8.00
quote 0.00 0.00 0.00 6.15 6.35 42.50 quote 0.04 -0.02 13.00 0.00 0.03 42.00
quote 7.85 0.00 0.00 5.65 5.85 5.00 43.00 quote 0.02 -0.06 1.00 0.00 0.03 42.00
quote 0.00 0.00 0.00 5.10 5.30 43.50 quote 0.02 -0.07 38.00 0.02 0.04 70.00
quote 5.20 -1.87 6.00 4.65 4.80 6.00 44.00 quote 0.10 0.07 1.00 0.02 0.05 2,063
quote 4.60 0.00 1.00 4.20 4.35 1.00 44.50 quote 0.09 0.05 4.00 0.03 0.06 48.00
quote 5.85 0.00 1.00 3.70 3.85 1.00 45.00 quote 0.06 -0.06 7.00 0.05 0.07 250.00
quote 3.65 -1.13 2.00 3.20 3.40 2.00 45.50 quote 0.07 -0.07 16.00 0.07 0.09 120.00
quote 3.05 -0.22 130.00 2.63 2.88 81.00 46.00 quote 0.10 0.01 31.00 0.10 0.12 183.00
quote 2.65 0.63 3.00 2.31 2.44 1.00 46.50 quote 0.16 -0.13 70.00 0.13 0.16 359.00
quote 2.02 0.22 139.00 1.90 1.98 170.00 47.00 quote 0.20 -0.15 107.00 0.19 0.23 372.00
quote 1.78 0.44 107.00 1.48 1.55 135.00 47.50 quote 0.28 -0.23 289.00 0.28 0.32 524.00
quote 1.18 0.22 196.00 1.12 1.18 115.00 48.00 quote 0.42 -0.26 993.00 0.40 0.46 1,189
quote 0.87 0.16 270.00 0.81 0.87 660.00 48.50 quote 0.59 -0.32 786.00 0.59 0.64 1,304
48.70 Current price as of 9/24/2020 04:00:01 PM
quote 0.60 0.12 753.00 0.56 0.60 1,256 49.00 quote 0.85 -0.30 129.00 0.83 0.90 782.00
quote 0.40 0.09 316.00 0.36 0.41 951.00 49.50 quote 1.15 -0.35 54.00 1.12 1.20 416.00
quote 0.27 0.06 1,091 0.23 0.27 1,284 50.00 quote 1.45 -0.05 44.00 1.50 1.57 636.00
quote 0.17 0.04 1,105 0.15 0.18 1,279 50.50 quote 1.88 0.30 10.00 1.90 1.98 139.00
quote 0.11 0.02 157.00 0.09 0.12 2,641 51.00 quote 2.29 0.27 4.00 2.32 2.47 473.00
quote 0.08 0.02 77.00 0.06 0.08 810.00 51.50 quote 2.80 1.15 3.00 2.76 2.90 141.00
quote 0.05 0.00 45.00 0.04 0.06 1,393 52.00 quote 3.96 0.56 1.00 3.20 3.40 23.00
quote 0.06 0.02 42.00 0.03 0.05 411.00 52.50 quote 1.83 0.00 0.00 3.70 3.90 10.00
quote 0.03 0.01 7.00 0.02 0.04 297.00 53.00 quote 3.50 0.36 16.00 4.20 4.35 37.00
quote 0.02 -0.01 7.00 0.00 0.04 160.00 53.50 quote 2.76 0.00 0.00 4.75 4.90 2.00
quote 0.01 -0.02 2.00 0.00 0.04 219.00 54.00 quote 4.25 0.00 0.00 5.20 5.40 10.00
quote 0.03 -0.04 3.00 0.00 0.03 274.00 54.50 quote 3.67 0.00 0.00 5.70 6.00 1.00
quote 0.03 0.02 206.00 0.00 0.03 438.00 55.00 quote 0.00 0.00 0.00 6.20 6.40
quote 0.02 0.00 3.00 0.00 0.03 60.00 55.50 quote 0.00 0.00 0.00 6.70 6.95
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
48.70 Current price as of 9/24/2020 04:00:01 PM
quote 0.03 0.00 1.00 0.00 0.03 16.00 60.00 quote 0.00 0.00 0.00 10.45 12.15
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.35 24.25 25.00 quote 0.03 0.00 0.00 0.00 0.07 1.00
quote 0.00 0.00 0.00 20.80 21.60 27.50 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 17.95 19.25 30.00 quote 0.06 0.00 0.00 0.00 0.15 13.00
quote 16.55 0.00 0.00 16.15 16.45 1.00 32.50 quote 0.03 0.00 0.00 0.00 0.13 13.00
quote 16.10 0.00 0.00 13.25 14.35 16.00 35.00 quote 0.02 0.00 0.00 0.00 0.06 68.00
quote 9.83 0.00 0.00 10.95 11.55 2.00 37.50 quote 0.03 -0.02 36.00 0.00 0.09 252.00
quote 9.03 -1.96 1.00 8.65 8.90 12.00 40.00 quote 0.07 0.02 15.00 0.05 0.08 1,471
quote 0.00 0.00 0.00 7.70 8.05 41.00 quote 0.00 0.00 0.00 0.07 0.09 1.00
quote 0.00 0.00 0.00 6.75 6.90 42.00 quote 0.11 0.04 2.00 0.09 0.11 57.00
quote 6.57 -1.61 1.00 6.20 6.40 11.00 42.50 quote 0.12 0.00 318.00 0.11 0.12 4,299
quote 0.00 0.00 0.00 5.80 6.00 43.00 quote 0.12 0.01 3.00 0.12 0.15 28.00
quote 0.00 0.00 0.00 4.85 5.05 44.00 quote 0.25 0.09 3.00 0.17 0.20 434.00
quote 3.65 -1.15 82.00 3.95 4.05 196.00 45.00 quote 0.25 -0.10 217.00 0.24 0.27 5,075
quote 3.10 -1.25 14.00 3.50 3.60 14.00 45.50 quote 0.26 -0.04 40.00 0.29 0.34 594.00
quote 0.00 0.00 0.00 3.05 3.20 2.00 46.00 quote 0.37 -0.15 266.00 0.36 0.41 825.00
quote 2.62 0.00 1.00 2.66 2.74 1.00 46.50 quote 0.41 -0.13 174.00 0.45 0.50 265.00
quote 1.78 -0.28 2.00 2.28 2.33 5.00 47.00 quote 0.46 -0.31 213.00 0.56 0.60 522.00
quote 2.12 0.46 15.00 1.92 1.98 3,368 47.50 quote 0.71 -0.18 243.00 0.69 0.75 14,308
quote 1.55 0.14 244.00 1.59 1.64 215.00 48.00 quote 0.93 -0.25 424.00 0.86 0.92 1,056
quote 1.35 0.23 234.00 1.29 1.36 331.00 48.50 quote 1.07 -0.21 206.00 1.05 1.12 566.00
48.70 Current price as of 9/24/2020 04:00:01 PM
quote 1.07 0.17 241.00 1.03 1.08 781.00 49.00 quote 1.31 -0.13 282.00 1.29 1.35 587.00
quote 0.86 0.12 99.00 0.81 0.85 556.00 49.50 quote 1.40 -0.57 19.00 1.57 1.64 95.00
quote 0.67 0.14 676.00 0.63 0.67 17,594 50.00 quote 1.85 -0.35 23.00 1.89 1.95 14,111
quote 0.51 0.03 275.00 0.48 0.52 307.00 50.50 quote 2.25 0.52 9.00 2.21 2.30 9.00
quote 0.38 0.04 167.00 0.36 0.39 326.00 51.00 quote 0.00 0.00 0.00 2.61 2.68 18.00
quote 0.28 0.05 89.00 0.27 0.30 220.00 51.50 quote 0.00 0.00 0.00 3.00 3.10 6.00
quote 0.20 0.04 225.00 0.16 0.23 873.00 52.00 quote 0.00 0.00 0.00 3.35 3.55 2.00
quote 0.17 0.03 943.00 0.16 0.18 19,456 52.50 quote 3.85 0.35 3.00 3.80 4.05 635.00
quote 0.14 0.03 5.00 0.12 0.14 863.00 53.00 quote 0.00 0.00 0.00 4.30 4.55
quote 0.11 0.02 2.00 0.09 0.11 66.00 53.50 quote 4.77 0.00 4.00 4.80 4.95 4.00
quote 0.09 -0.06 57.00 0.07 0.09 219.00 54.00 quote 5.25 0.00 4.00 5.30 5.45 4.00
quote 0.05 0.00 2.00 0.06 0.08 258.00 54.50 quote 0.00 0.00 0.00 5.70 6.25
quote 0.06 0.01 1,709 0.05 0.06 7,117 55.00 quote 5.90 1.30 10.00 6.10 6.75 2,465
quote 0.05 -0.01 83.00 0.04 0.69 92.00 55.50 quote 0.00 0.00 0.00 6.65 7.55
quote 0.05 0.00 10.00 0.00 0.06 10.00 56.00 quote 0.00 0.00 0.00 7.20 7.50
quote 0.06 0.00 1.00 0.00 0.05 1.00 56.50 quote 0.00 0.00 0.00 7.40 7.90
quote 0.00 0.00 0.00 0.00 0.04 3.00 57.00 quote 0.00 0.00 0.00 8.15 8.45
quote 0.01 -0.02 19.00 0.02 0.03 983.00 57.50 quote 7.09 0.00 7.00 8.75 9.05 8.00
quote 0.01 -0.03 1.00 0.00 0.04 1.00 58.00 quote 0.00 0.00 0.00 8.80 9.65
quote 0.02 0.01 5.00 0.01 0.02 1,469 60.00 quote 11.28 1.28 201.00 11.05 11.60 201.00
quote 0.01 -0.01 1.00 0.00 0.03 290.00 65.00 quote 15.67 0.00 0.00 15.80 16.90
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.15 0.00 0.00 13.15 14.20 1.00 35.00 quote 0.03 0.00 1.00 0.00 0.27 26.00
quote 9.05 0.00 1.00 8.60 9.30 1.00 40.00 quote 0.12 -0.02 2.00 0.00 0.21 14.00
48.70 Current price as of 9/24/2020 04:00:01 PM
quote 0.03 -0.02 40.00 0.01 0.07 57.00 60.00 quote 0.00 0.00 0.00 10.80 11.80
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.85 0.00 1.00 8.70 9.20 1.00 40.00 quote 0.18 0.10 1.00 0.09 0.16 20.00
quote 0.00 0.00 0.00 5.50 5.75 43.50 quote 0.35 0.08 2.00 0.31 0.38 29.00
quote 0.00 0.00 0.00 5.00 5.25 44.00 quote 0.40 0.13 57.00 0.35 0.43 62.00
quote 0.00 0.00 0.00 4.60 4.80 44.50 quote 0.35 0.11 1.00 0.43 0.61 7.00
quote 6.00 0.00 6.00 4.10 4.45 6.00 45.00 quote 0.53 -0.05 13.00 0.50 0.58 41.00
quote 4.03 -1.09 1.00 2.63 3.95 2.00 45.50 quote 0.59 0.04 26.00 0.58 0.67 31.00
quote 3.05 -1.68 1.00 3.40 3.60 2.00 46.00 quote 0.66 0.01 45.00 0.71 0.76 144.00
quote 0.00 0.00 0.00 2.69 3.30 46.50 quote 0.86 0.10 62.00 0.80 1.05 55.00
quote 3.90 0.00 4.00 2.69 2.86 4.00 47.00 quote 0.94 -0.15 56.00 0.95 1.11 214.00
quote 2.20 -0.56 2.00 2.24 2.48 18.00 47.50 quote 1.12 0.11 111.00 1.09 1.24 224.00
quote 2.09 -0.08 12.00 1.97 2.22 24.00 48.00 quote 1.22 -0.13 101.00 1.29 1.41 227.00
quote 1.70 -0.10 193.00 1.75 1.92 225.00 48.50 quote 1.51 -0.19 106.00 1.50 1.68 74.00
48.70 Current price as of 9/24/2020 04:00:01 PM
quote 1.53 0.20 102.00 1.50 1.62 225.00 49.00 quote 1.80 0.29 26.00 1.72 1.93 330.00
quote 1.26 0.01 129.00 1.27 1.41 427.00 49.50 quote 1.89 0.20 2.00 2.00 2.13 461.00
quote 1.11 0.10 814.00 1.05 1.19 1,096 50.00 quote 1.88 0.04 5.00 2.25 2.44 69.00
quote 1.02 0.10 41.00 0.87 1.09 305.00 50.50 quote 3.00 1.40 4.00 2.57 2.73 35.00
quote 0.70 0.10 245.00 0.67 0.81 1,715 51.00 quote 3.20 1.22 1.00 2.81 3.10 32.00
quote 0.47 -0.24 26.00 0.57 0.80 321.00 51.50 quote 1.90 0.00 2.00 1.86 3.45 72.00
quote 0.52 -0.05 27.00 0.45 0.58 123.00 52.00 quote 2.03 0.00 0.00 2.17 3.85 5.00
quote 0.44 0.06 8.00 0.36 0.45 137.00 52.50 quote 0.00 0.00 0.00 4.05 4.20
quote 0.36 -0.02 43.00 0.27 0.38 109.00 53.00 quote 0.00 0.00 0.00 4.45 4.75
quote 0.30 0.05 4.00 0.22 0.30 69.00 53.50 quote 0.00 0.00 0.00 4.80 5.10
quote 0.32 0.10 32.00 0.16 0.40 33.00 54.00 quote 0.00 0.00 0.00 5.25 5.65
quote 0.17 -0.06 4.00 0.12 0.37 17.00 54.50 quote 0.00 0.00 0.00 5.40 6.10
quote 0.16 0.00 50.00 0.14 0.17 79.00 55.00 quote 0.00 0.00 0.00 6.35 6.90
quote 0.23 0.08 4.00 0.07 0.16 37.00 55.50 quote 0.00 0.00 0.00 6.35 7.25
quote 0.49 0.00 0.00 0.10 0.15 1.00 56.00 quote 0.00 0.00 0.00 6.25 8.15
quote 0.08 -0.06 20.00 0.09 0.12 29.00 56.50 quote 0.00 0.00 0.00 7.75 8.60
quote 0.12 0.02 30.00 0.00 0.20 44.00 57.00 quote 0.00 0.00 0.00 7.85 8.80
quote 0.08 0.00 90.00 0.06 0.25 750.00 57.50 quote 0.00 0.00 0.00 7.30 10.30
quote 0.09 0.03 140.00 0.01 0.26 235.00 60.00 quote 0.00 0.00 0.00 10.60 12.15

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.