Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
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 | 17.50 | 21.00 | 0.00 | - | 6 | 3 | 113.87% |
| KDP250117C00018000 | 2023-05-26 10:40AM EDT | 18.00 | 13.80 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| KDP250117C00020000 | 2024-05-23 11:42AM EDT | 20.00 | 14.51 | 13.10 | 15.10 | 0.00 | - | 1 | 4 | 62.89% |
| KDP250117C00023000 | 2024-05-28 11:14AM EDT | 23.00 | 11.25 | 11.10 | 12.00 | 0.00 | - | 5 | 57 | 47.95% |
| KDP250117C00025000 | 2024-05-17 11:48AM EDT | 25.00 | 9.40 | 7.60 | 11.50 | 0.00 | - | 1 | 47 | 63.99% |
| KDP250117C00028000 | 2024-05-28 11:14AM EDT | 28.00 | 6.75 | 6.80 | 7.00 | 0.00 | - | 5 | 89 | 29.71% |
| KDP250117C00029000 | 2024-05-28 1:06PM EDT | 29.00 | 5.60 | 5.80 | 6.20 | 0.00 | - | 1 | 1 | 29.10% |
| KDP250117C00030000 | 2024-06-10 1:33PM EDT | 30.00 | 5.14 | 5.00 | 5.40 | 0.00 | - | 2 | 141 | 28.03% |
| KDP250117C00031000 | 2024-06-14 1:58PM EDT | 31.00 | 4.20 | 4.30 | 4.50 | 0.00 | - | 1 | 6 | 25.39% |
| KDP250117C00032000 | 2024-06-14 12:08PM EDT | 32.00 | 3.56 | 3.50 | 3.70 | 0.00 | - | 27 | 44 | 23.61% |
| KDP250117C00033000 | 2024-06-12 1:26PM EDT | 33.00 | 2.59 | 2.80 | 3.00 | 0.00 | - | 20 | 9,610 | 22.41% |
| KDP250117C00034000 | 2024-06-14 10:56AM EDT | 34.00 | 2.21 | 2.25 | 2.40 | 0.00 | - | 3 | 39 | 21.63% |
| KDP250117C00035000 | 2024-06-14 10:26AM EDT | 35.00 | 1.60 | 1.75 | 1.85 | 0.00 | - | 1 | 700 | 20.70% |
| KDP250117C00036000 | 2024-06-07 9:30AM EDT | 36.00 | 1.52 | 1.30 | 1.40 | 0.00 | - | 2 | 25 | 20.03% |
| KDP250117C00037000 | 2024-06-13 9:34AM EDT | 37.00 | 0.75 | 0.95 | 1.05 | 0.00 | - | 4 | 1,868 | 19.65% |
| KDP250117C00038000 | 2024-06-06 9:30AM EDT | 38.00 | 1.05 | 0.65 | 0.75 | 0.00 | - | 1 | 4 | 19.09% |
| KDP250117C00039000 | 2024-06-13 1:07PM EDT | 39.00 | 0.44 | 0.45 | 0.55 | 0.00 | - | 1 | 5 | 19.02% |
| KDP250117C00040000 | 2024-06-14 11:27AM EDT | 40.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 6 | 355 | 18.99% |
| KDP250117C00041000 | 2024-06-05 9:48AM EDT | 41.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 11 | 19.19% |
| KDP250117C00042000 | 2024-06-10 12:27PM EDT | 42.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 1 | 879 | 20.95% |
| KDP250117C00045000 | 2024-06-04 12:19PM EDT | 45.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 264 | 25.78% |
| KDP250117C00047000 | 2023-10-16 1:28PM EDT | 47.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 28.71% |
| KDP250117C00050000 | 2024-06-04 12:20PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 23 | 26.37% |
| KDP250117C00055000 | 2023-10-23 11:48AM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 14 | 76 | 37.21% |
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 | 2024-05-22 2:22PM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 56 | 43.75% |
| KDP250117P00023000 | 2024-05-13 12:28PM EDT | 23.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 5 | 112 | 55.84% |
| KDP250117P00025000 | 2024-04-12 10:48AM EDT | 25.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 206 | 31.06% |
| KDP250117P00027000 | 2024-06-13 9:30AM EDT | 27.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 30 | 30 | 33.64% |
| KDP250117P00028000 | 2024-06-04 1:04PM EDT | 28.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 20 | 2,987 | 23.17% |
| KDP250117P00029000 | 2024-06-10 1:58PM EDT | 29.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | - | 4 | 21.97% |
| KDP250117P00030000 | 2024-06-04 12:20PM EDT | 30.00 | 0.53 | 0.50 | 0.55 | 0.00 | - | 13 | 281 | 20.41% |
| KDP250117P00031000 | 2024-06-04 1:28PM EDT | 31.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 20 | 27 | 19.75% |
| KDP250117P00032000 | 2024-06-05 9:50AM EDT | 32.00 | 0.85 | 0.90 | 1.00 | 0.00 | - | 4 | 14 | 19.03% |
| KDP250117P00033000 | 2024-06-05 3:13PM EDT | 33.00 | 1.12 | 1.20 | 1.30 | 0.00 | - | 23 | 15,125 | 18.16% |
| KDP250117P00034000 | 2024-06-10 11:43AM EDT | 34.00 | 1.70 | 1.60 | 1.70 | 0.00 | - | 1 | 80 | 17.58% |
| KDP250117P00035000 | 2024-06-05 3:30PM EDT | 35.00 | 1.85 | 2.05 | 2.20 | 0.00 | - | 142 | 175 | 17.14% |
| KDP250117P00036000 | 2024-06-05 11:28AM EDT | 36.00 | 2.35 | 2.65 | 2.75 | 0.00 | - | 14 | 25 | 16.33% |
| KDP250117P00037000 | 2024-06-04 9:47AM EDT | 37.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 36 | 23 | 16.75% |
| KDP250117P00038000 | 2024-06-14 9:49AM EDT | 38.00 | 4.30 | 4.00 | 4.30 | 0.00 | - | 1 | 46 | 17.02% |
| KDP250117P00039000 | 2024-05-16 3:40PM EDT | 39.00 | 5.00 | 3.90 | 6.00 | 0.00 | - | - | 1 | 27.54% |
| KDP250117P00040000 | 2024-04-10 2:52PM EDT | 40.00 | 9.80 | 5.80 | 6.60 | 0.00 | - | 2 | 147 | 25.39% |
| KDP250117P00042000 | 2023-10-11 3:13PM EDT | 42.00 | 11.50 | 10.10 | 13.40 | 0.00 | - | 30 | 51 | 62.84% |
| KDP250117P00045000 | 2023-09-20 1:18PM EDT | 45.00 | 11.40 | 14.00 | 17.80 | 0.00 | - | - | 3 | 80.88% |
| KDP250117P00047000 | 2023-09-22 11:22AM EDT | 47.00 | 13.80 | 18.20 | 19.30 | 0.00 | - | - | 0 | 93.24% |
| KDP250117P00050000 | 2024-04-25 2:31PM EDT | 50.00 | 16.40 | 13.80 | 17.70 | 0.00 | - | 3 | 0 | 57.72% |
© 2024 Yahoo. All rights reserved.