Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 63.23% |
| KDP241018C00026000 | 2024-04-24 2:01PM EDT | 26.00 | 6.70 | 7.90 | 9.60 | 0.00 | - | 8 | 28 | 61.72% |
| KDP241018C00027000 | 2024-04-24 10:47AM EDT | 27.00 | 5.60 | 6.90 | 9.10 | 0.00 | - | 1 | 207 | 60.64% |
| KDP241018C00028000 | 2024-04-24 10:38AM EDT | 28.00 | 4.70 | 6.50 | 6.80 | 0.00 | - | 1 | 36 | 51.12% |
| KDP241018C00029000 | 2024-06-10 12:37PM EDT | 29.00 | 5.74 | 3.40 | 5.10 | 0.00 | - | 1 | 119 | 32.67% |
| KDP241018C00030000 | 2024-06-28 2:32PM EDT | 30.00 | 4.19 | 3.90 | 4.10 | -0.66 | -13.61% | 3 | 514 | 27.81% |
| KDP241018C00031000 | 2024-06-28 10:00AM EDT | 31.00 | 3.30 | 2.35 | 3.30 | -0.38 | -10.33% | 4 | 90 | 26.15% |
| KDP241018C00032000 | 2024-06-28 9:59AM EDT | 32.00 | 2.70 | 2.25 | 2.50 | -0.22 | -7.53% | 8 | 1,400 | 23.68% |
| KDP241018C00033000 | 2024-06-28 11:30AM EDT | 33.00 | 1.90 | 0.15 | 1.85 | -0.32 | -14.41% | 1 | 606 | 22.39% |
| KDP241018C00034000 | 2024-06-28 3:40PM EDT | 34.00 | 1.20 | 1.15 | 1.30 | -0.33 | -21.57% | 4 | 5,705 | 21.24% |
| KDP241018C00035000 | 2024-06-28 9:39AM EDT | 35.00 | 0.90 | 0.75 | 0.90 | -0.13 | -12.62% | 1 | 2,875 | 20.80% |
| KDP241018C00036000 | 2024-06-27 12:30PM EDT | 36.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 16 | 1,299 | 20.48% |
| KDP241018C00037000 | 2024-06-28 3:14PM EDT | 37.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 18 | 4,139 | 20.51% |
| KDP241018C00038000 | 2024-06-27 2:00PM EDT | 38.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 141 | 20.31% |
| KDP241018C00039000 | 2024-06-20 3:50PM EDT | 39.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 1 | 10 | 21.63% |
| KDP241018C00040000 | 2024-06-27 11:12AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 53 | 22.46% |
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 | 59.03% |
| KDP241018P00025000 | 2024-05-03 3:18PM EDT | 25.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 81 | 89 | 36.52% |
| KDP241018P00026000 | 2024-04-16 10:35AM EDT | 26.00 | 0.42 | 0.05 | 0.25 | 0.00 | - | 100 | 101 | 34.47% |
| KDP241018P00027000 | 2024-05-21 3:21PM EDT | 27.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 105 | 43.58% |
| KDP241018P00028000 | 2024-04-26 1:23PM EDT | 28.00 | 0.21 | 0.10 | 1.00 | 0.00 | - | 3 | 132 | 43.65% |
| KDP241018P00029000 | 2024-06-25 1:45PM EDT | 29.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 10 | 101 | 23.88% |
| KDP241018P00030000 | 2024-06-28 3:21PM EDT | 30.00 | 0.30 | 0.25 | 0.40 | +0.03 | +11.11% | 2 | 55 | 21.97% |
| KDP241018P00031000 | 2024-06-24 9:58AM EDT | 31.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 4 | 305 | 20.31% |
| KDP241018P00032000 | 2024-06-27 9:43AM EDT | 32.00 | 0.48 | 0.65 | 0.75 | 0.00 | - | 1 | 469 | 18.48% |
| KDP241018P00033000 | 2024-06-27 11:32AM EDT | 33.00 | 0.85 | 1.00 | 1.15 | 0.00 | - | 5 | 315 | 18.29% |
| KDP241018P00034000 | 2024-06-27 2:17PM EDT | 34.00 | 1.28 | 1.50 | 1.60 | 0.00 | - | 3 | 2,437 | 17.16% |
| KDP241018P00035000 | 2024-06-25 2:37PM EDT | 35.00 | 1.60 | 1.10 | 2.20 | 0.00 | - | 3 | 657 | 16.41% |
| KDP241018P00036000 | 2024-06-05 1:40PM EDT | 36.00 | 2.05 | 1.80 | 3.00 | 0.00 | - | 23 | 24 | 17.09% |
| KDP241018P00037000 | 2024-06-21 9:46AM EDT | 37.00 | 2.85 | 3.60 | 3.80 | 0.00 | - | 11 | 58 | 16.26% |
| KDP241018P00038000 | 2024-06-24 9:40AM EDT | 38.00 | 3.80 | 3.40 | 6.00 | 0.00 | - | 13 | 49 | 40.53% |
| KDP241018P00039000 | 2024-05-07 9:52AM EDT | 39.00 | 5.11 | 2.80 | 5.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.