Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP241018C00024000 | 2024-03-18 2:27PM EDT | 24.00 | 5.90 | 7.10 | 9.00 | 0.00 | - | 20 | 12 | 0.00% |
| KDP241018C00025000 | 2024-04-24 1:58PM EDT | 25.00 | 7.60 | 9.20 | 9.90 | 0.00 | - | 2 | 2 | 47.41% |
| KDP241018C00026000 | 2024-04-24 2:01PM EDT | 26.00 | 6.70 | 7.90 | 9.60 | 0.00 | - | 8 | 28 | 58.98% |
| KDP241018C00027000 | 2024-04-24 10:47AM EDT | 27.00 | 5.60 | 6.90 | 9.10 | 0.00 | - | 1 | 207 | 62.99% |
| KDP241018C00028000 | 2024-04-24 10:38AM EDT | 28.00 | 4.70 | 6.50 | 6.80 | 0.00 | - | 1 | 36 | 32.03% |
| KDP241018C00029000 | 2024-06-10 12:37PM EDT | 29.00 | 5.74 | 5.60 | 5.80 | 0.00 | - | 1 | 119 | 28.08% |
| KDP241018C00030000 | 2024-06-10 12:37PM EDT | 30.00 | 4.77 | 4.70 | 4.90 | 0.00 | - | 2 | 512 | 26.20% |
| KDP241018C00031000 | 2024-06-14 11:19AM EDT | 31.00 | 3.90 | 3.80 | 4.00 | +0.10 | +2.63% | 4 | 86 | 23.83% |
| KDP241018C00032000 | 2024-06-17 11:28AM EDT | 32.00 | 3.07 | 3.00 | 3.20 | +0.03 | +0.99% | 40 | 1,367 | 22.56% |
| KDP241018C00033000 | 2024-06-13 12:35PM EDT | 33.00 | 2.05 | 2.30 | 2.40 | 0.00 | - | 3 | 606 | 20.44% |
| KDP241018C00034000 | 2024-06-14 11:43AM EDT | 34.00 | 1.65 | 1.65 | 1.75 | -0.05 | -2.94% | 10 | 5,699 | 19.36% |
| KDP241018C00035000 | 2024-06-17 11:25AM EDT | 35.00 | 1.20 | 1.15 | 1.25 | +0.14 | +13.21% | 13 | 2,867 | 18.95% |
| KDP241018C00036000 | 2024-06-17 9:53AM EDT | 36.00 | 0.82 | 0.75 | 0.85 | +0.10 | +13.89% | 10 | 809 | 18.53% |
| KDP241018C00037000 | 2024-06-14 11:33AM EDT | 37.00 | 0.45 | 0.50 | 0.60 | -0.05 | -10.00% | 685 | 3,411 | 18.90% |
| KDP241018C00038000 | 2024-06-14 12:35PM EDT | 38.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 6 | 133 | 18.95% |
| KDP241018C00039000 | 2024-06-03 10:14AM EDT | 39.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 10 | 18.75% |
| KDP241018C00040000 | 2024-06-17 11:14AM EDT | 40.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 21 | 68 | 18.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP241018P00024000 | 2024-03-01 10:53AM EDT | 24.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 59.13% |
| KDP241018P00025000 | 2024-05-03 3:18PM EDT | 25.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 81 | 89 | 37.31% |
| KDP241018P00026000 | 2024-04-16 10:35AM EDT | 26.00 | 0.42 | 0.05 | 0.25 | 0.00 | - | 100 | 101 | 35.50% |
| KDP241018P00027000 | 2024-05-21 3:21PM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 44.68% |
| KDP241018P00028000 | 2024-04-26 1:23PM EDT | 28.00 | 0.21 | 0.10 | 1.00 | 0.00 | - | 3 | 132 | 45.02% |
| KDP241018P00029000 | 2024-06-06 9:43AM EDT | 29.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 184 | 101 | 35.55% |
| KDP241018P00030000 | 2024-06-14 1:55PM EDT | 30.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 5 | 55 | 21.97% |
| KDP241018P00031000 | 2024-06-17 10:22AM EDT | 31.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 1 | 318 | 21.24% |
| KDP241018P00032000 | 2024-06-10 10:09AM EDT | 32.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 2 | 469 | 20.34% |
| KDP241018P00033000 | 2024-06-14 1:55PM EDT | 33.00 | 0.95 | 0.85 | 0.90 | 0.00 | - | 3 | 300 | 19.14% |
| KDP241018P00034000 | 2024-06-13 10:30AM EDT | 34.00 | 1.50 | 1.20 | 1.25 | 0.00 | - | 1 | 2,428 | 18.16% |
| KDP241018P00035000 | 2024-06-14 1:09PM EDT | 35.00 | 1.85 | 1.70 | 1.80 | 0.00 | - | 2 | 654 | 18.41% |
| KDP241018P00036000 | 2024-06-05 1:40PM EDT | 36.00 | 2.05 | 2.30 | 2.45 | 0.00 | - | 23 | 24 | 18.60% |
| KDP241018P00037000 | 2024-06-14 9:55AM EDT | 37.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 26 | 48 | 18.99% |
| KDP241018P00038000 | 2024-06-07 9:45AM EDT | 38.00 | 3.50 | 3.40 | 4.10 | 0.00 | - | 14 | 36 | 20.75% |
| KDP241018P00039000 | 2024-05-07 9:52AM EDT | 39.00 | 5.11 | 2.80 | 5.40 | 0.00 | - | - | 0 | 28.76% |
© 2024 Yahoo. All rights reserved.