Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719C00023000 | 2024-04-12 3:04PM EDT | 23.00 | 7.43 | 9.10 | 11.40 | 0.00 | - | 3 | 3 | 0.00% |
| KDP240719C00025000 | 2024-04-12 3:04PM EDT | 25.00 | 5.62 | 8.60 | 10.10 | 0.00 | - | 3 | 1 | 98.44% |
| KDP240719C00027000 | 2024-05-07 3:49PM EDT | 27.00 | 7.05 | 7.50 | 9.30 | 0.00 | - | 1 | 128 | 93.65% |
| KDP240719C00028000 | 2024-06-06 10:03AM EDT | 28.00 | 7.00 | 6.40 | 7.20 | 0.00 | - | 5 | 66 | 58.11% |
| KDP240719C00029000 | 2024-06-13 10:33AM EDT | 29.00 | 4.66 | 5.50 | 5.70 | 0.00 | - | 3 | 177 | 45.31% |
| KDP240719C00030000 | 2024-06-11 9:42AM EDT | 30.00 | 3.00 | 4.50 | 4.70 | 0.00 | - | 1 | 151 | 38.57% |
| KDP240719C00031000 | 2024-06-17 10:13AM EDT | 31.00 | 2.95 | 3.50 | 3.70 | -0.43 | -12.72% | 12 | 1,263 | 31.79% |
| KDP240719C00032000 | 2024-06-14 11:59AM EDT | 32.00 | 2.60 | 2.50 | 2.70 | +0.22 | +9.24% | 1 | 226 | 24.90% |
| KDP240719C00033000 | 2024-06-17 12:43PM EDT | 33.00 | 1.67 | 1.65 | 1.75 | +0.36 | +27.48% | 84 | 1,257 | 19.48% |
| KDP240719C00034000 | 2024-06-17 11:54AM EDT | 34.00 | 0.85 | 0.90 | 1.00 | +0.15 | +21.43% | 219 | 2,325 | 17.73% |
| KDP240719C00035000 | 2024-06-14 3:18PM EDT | 35.00 | 0.36 | 0.40 | 0.50 | +0.06 | +20.00% | 9 | 4,873 | 17.43% |
| KDP240719C00036000 | 2024-06-17 10:26AM EDT | 36.00 | 0.10 | 0.10 | 0.25 | -0.03 | -23.08% | 4 | 1,107 | 18.56% |
| KDP240719C00037000 | 2024-06-14 2:58PM EDT | 37.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 205 | 298 | 56.01% |
| KDP240719C00038000 | 2024-06-13 2:45PM EDT | 38.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 250 | 20.12% |
| KDP240719C00040000 | 2024-06-05 9:38AM EDT | 40.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 47.07% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719P00024000 | 2024-03-08 3:05PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 93.55% |
| KDP240719P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 85.35% |
| KDP240719P00026000 | 2024-06-03 12:12PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 77.25% |
| KDP240719P00027000 | 2024-04-25 9:35AM EDT | 27.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 426 | 56.64% |
| KDP240719P00028000 | 2024-05-24 3:47PM EDT | 28.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 97 | 51.66% |
| KDP240719P00029000 | 2024-06-10 11:55AM EDT | 29.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 790 | 44.92% |
| KDP240719P00030000 | 2024-05-28 11:57AM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 977 | 31.84% |
| KDP240719P00031000 | 2024-06-12 2:21PM EDT | 31.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 370 | 33.79% |
| KDP240719P00032000 | 2024-06-14 3:50PM EDT | 32.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 714 | 26.66% |
| KDP240719P00033000 | 2024-06-17 9:57AM EDT | 33.00 | 0.29 | 0.20 | 0.25 | -0.04 | -12.12% | 1 | 581 | 19.24% |
| KDP240719P00034000 | 2024-06-17 12:24PM EDT | 34.00 | 0.55 | 0.50 | 0.55 | -0.12 | -17.91% | 174 | 1,937 | 18.80% |
| KDP240719P00035000 | 2024-06-14 2:53PM EDT | 35.00 | 1.40 | 0.95 | 1.10 | +0.05 | +3.70% | 4 | 2,244 | 19.73% |
| KDP240719P00036000 | 2024-06-06 3:18PM EDT | 36.00 | 1.65 | 1.70 | 1.85 | 0.00 | - | 2 | 1 | 21.39% |
| KDP240719P00037000 | 2024-06-04 2:01PM EDT | 37.00 | 2.38 | 2.65 | 2.80 | 0.00 | - | 10 | 10 | 26.37% |
| KDP240719P00038000 | 2024-06-06 1:38PM EDT | 38.00 | 3.50 | 3.60 | 3.80 | 0.00 | - | - | 4 | 32.23% |
| KDP240719P00039000 | 2024-06-06 1:38PM EDT | 39.00 | 4.65 | 4.60 | 4.90 | 0.00 | - | 2 | 2 | 41.50% |
© 2024 Yahoo. All rights reserved.