Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250117C00015000 | 2024-06-04 1:25PM EDT | 15.00 | 19.70 | 16.70 | 19.80 | 0.00 | - | 6 | 0 | 106.84% |
| KDP250117C00018000 | 2023-05-26 10:40AM EDT | 18.00 | 13.80 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 66.26% |
| KDP250117C00020000 | 2024-05-23 11:42AM EDT | 20.00 | 14.51 | 14.00 | 16.60 | 0.00 | - | 1 | 4 | 85.33% |
| KDP250117C00023000 | 2024-05-28 11:14AM EDT | 23.00 | 11.25 | 10.60 | 11.90 | 0.00 | - | 5 | 57 | 62.01% |
| KDP250117C00025000 | 2024-05-17 11:48AM EDT | 25.00 | 9.40 | 7.60 | 11.50 | 0.00 | - | 1 | 47 | 75.73% |
| KDP250117C00028000 | 2024-05-28 11:14AM EDT | 28.00 | 6.75 | 6.30 | 8.70 | 0.00 | - | 5 | 89 | 61.89% |
| KDP250117C00029000 | 2024-05-28 1:06PM EDT | 29.00 | 5.60 | 5.70 | 6.00 | 0.00 | - | 1 | 1 | 36.26% |
| KDP250117C00030000 | 2024-06-10 1:33PM EDT | 30.00 | 5.14 | 4.20 | 4.60 | 0.00 | - | 2 | 141 | 27.08% |
| KDP250117C00031000 | 2024-06-21 1:19PM EDT | 31.00 | 4.40 | 3.60 | 3.90 | 0.00 | - | 7 | 13 | 26.34% |
| KDP250117C00032000 | 2024-06-21 9:46AM EDT | 32.00 | 3.80 | 2.95 | 3.20 | 0.00 | - | 1 | 45 | 25.07% |
| KDP250117C00033000 | 2024-06-26 11:37AM EDT | 33.00 | 3.10 | 1.55 | 2.50 | 0.00 | - | 2 | 9,609 | 23.24% |
| KDP250117C00034000 | 2024-06-21 10:10AM EDT | 34.00 | 2.45 | 1.65 | 2.00 | 0.00 | - | 1 | 40 | 22.83% |
| KDP250117C00035000 | 2024-06-28 3:51PM EDT | 35.00 | 1.44 | 1.35 | 1.50 | -0.26 | -15.29% | 53 | 700 | 21.73% |
| KDP250117C00036000 | 2024-06-24 2:25PM EDT | 36.00 | 1.45 | 1.00 | 1.15 | 0.00 | - | 1,216 | 872 | 21.44% |
| KDP250117C00037000 | 2024-06-28 9:54AM EDT | 37.00 | 0.86 | 0.70 | 0.85 | -0.19 | -18.10% | 2 | 1,864 | 21.00% |
| KDP250117C00038000 | 2024-06-28 10:55AM EDT | 38.00 | 0.60 | 0.50 | 0.60 | -0.20 | -25.00% | 16 | 344 | 20.44% |
| KDP250117C00039000 | 2024-06-27 2:12PM EDT | 39.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 8 | 20.56% |
| KDP250117C00040000 | 2024-06-25 1:00PM EDT | 40.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 355 | 20.92% |
| KDP250117C00041000 | 2024-06-24 1:02PM EDT | 41.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 12 | 20.80% |
| KDP250117C00042000 | 2024-06-27 9:32AM EDT | 42.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 882 | 24.66% |
| KDP250117C00045000 | 2024-06-25 11:24AM EDT | 45.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 264 | 28.52% |
| KDP250117C00047000 | 2023-10-16 1:28PM EDT | 47.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 31.45% |
| KDP250117C00050000 | 2024-06-17 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 28.71% |
| KDP250117C00055000 | 2023-10-23 11:48AM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 14 | 76 | 40.04% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250117P00018000 | 2024-05-20 1:36PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 15 | 50.98% |
| KDP250117P00020000 | 2024-06-27 12:29PM EDT | 20.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 8 | 56 | 43.46% |
| KDP250117P00023000 | 2024-05-13 12:28PM EDT | 23.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 5 | 112 | 55.32% |
| KDP250117P00025000 | 2024-04-12 10:48AM EDT | 25.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 206 | 30.08% |
| KDP250117P00027000 | 2024-06-13 9:30AM EDT | 27.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 30 | 30 | 24.95% |
| KDP250117P00028000 | 2024-06-25 1:06PM EDT | 28.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 10 | 2,992 | 22.75% |
| KDP250117P00029000 | 2024-06-10 1:58PM EDT | 29.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | - | 4 | 21.22% |
| KDP250117P00030000 | 2024-06-28 2:05PM EDT | 30.00 | 0.57 | 0.55 | 0.70 | +0.04 | +7.55% | 1 | 283 | 20.68% |
| KDP250117P00031000 | 2024-06-04 1:28PM EDT | 31.00 | 0.65 | 0.75 | 0.90 | 0.00 | - | 20 | 27 | 19.43% |
| KDP250117P00032000 | 2024-06-25 3:48PM EDT | 32.00 | 0.90 | 1.05 | 1.20 | 0.00 | - | 5 | 15 | 18.68% |
| KDP250117P00033000 | 2024-06-27 10:06AM EDT | 33.00 | 1.20 | 1.45 | 1.55 | 0.00 | - | 1 | 15,125 | 17.66% |
| KDP250117P00034000 | 2024-06-24 12:43PM EDT | 34.00 | 1.55 | 1.90 | 2.00 | 0.00 | - | 852 | 653 | 16.81% |
| KDP250117P00035000 | 2024-06-05 3:30PM EDT | 35.00 | 1.85 | 2.45 | 2.60 | 0.00 | - | 142 | 175 | 16.54% |
| KDP250117P00036000 | 2024-06-28 3:51PM EDT | 36.00 | 3.20 | 2.05 | 4.80 | +0.60 | +23.08% | 1 | 72 | 32.47% |
| KDP250117P00037000 | 2024-06-04 9:47AM EDT | 37.00 | 3.20 | 2.40 | 5.00 | 0.00 | - | 36 | 23 | 27.25% |
| KDP250117P00038000 | 2024-06-14 9:49AM EDT | 38.00 | 4.30 | 4.50 | 5.00 | 0.00 | - | 1 | 46 | 17.60% |
| KDP250117P00039000 | 2024-05-16 3:40PM EDT | 39.00 | 5.00 | 3.90 | 6.00 | 0.00 | - | - | 1 | 19.78% |
| KDP250117P00040000 | 2024-04-10 2:52PM EDT | 40.00 | 9.80 | 5.80 | 6.60 | 0.00 | - | 2 | 147 | 8.59% |
| KDP250117P00042000 | 2023-10-11 3:13PM EDT | 42.00 | 11.50 | 10.10 | 13.40 | 0.00 | - | 30 | 51 | 59.38% |
| KDP250117P00045000 | 2023-09-20 1:18PM EDT | 45.00 | 11.40 | 14.00 | 17.80 | 0.00 | - | - | 3 | 78.22% |
| KDP250117P00047000 | 2023-09-22 11:22AM EDT | 47.00 | 13.80 | 18.20 | 19.30 | 0.00 | - | - | 0 | 91.14% |
| KDP250117P00050000 | 2024-04-25 2:31PM EDT | 50.00 | 16.40 | 13.80 | 17.70 | 0.00 | - | 3 | 0 | 50.46% |
© 2024 Yahoo. All rights reserved.