Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP260116C00015000 | 2023-12-01 2:50PM EDT | 15.00 | 17.20 | 16.00 | 19.80 | 0.00 | - | 1 | 3 | 37.99% |
| KDP260116C00018000 | 2024-04-03 10:34AM EDT | 18.00 | 13.30 | 14.10 | 18.50 | 0.00 | - | 3 | 4 | 59.28% |
| KDP260116C00020000 | 2024-05-01 1:36PM EDT | 20.00 | 13.50 | 12.60 | 17.10 | 0.00 | - | 5 | 0 | 58.56% |
| KDP260116C00023000 | 2024-03-28 12:04PM EDT | 23.00 | 9.00 | 9.50 | 14.10 | 0.00 | - | 1 | 2 | 48.01% |
| KDP260116C00025000 | 2024-06-04 12:19PM EDT | 25.00 | 10.70 | 10.20 | 12.30 | 0.00 | - | 31 | 185 | 43.36% |
| KDP260116C00028000 | 2024-06-03 3:44PM EDT | 28.00 | 8.20 | 7.80 | 9.40 | 0.00 | - | 4 | 38 | 35.10% |
| KDP260116C00030000 | 2024-06-13 11:19AM EDT | 30.00 | 6.13 | 6.50 | 7.70 | 0.00 | - | 1 | 141 | 31.37% |
| KDP260116C00032000 | 2024-06-14 2:44PM EDT | 32.00 | 5.16 | 4.30 | 7.80 | 0.00 | - | 1 | 223 | 38.64% |
| KDP260116C00035000 | 2024-06-10 12:54PM EDT | 35.00 | 3.62 | 3.60 | 4.10 | 0.00 | - | 2 | 68 | 24.59% |
| KDP260116C00037000 | 2024-06-11 9:35AM EDT | 37.00 | 2.60 | 2.50 | 3.10 | 0.00 | - | 16 | 498 | 23.32% |
| KDP260116C00040000 | 2024-06-14 1:59PM EDT | 40.00 | 1.50 | 0.40 | 2.00 | 0.00 | - | 1 | 166 | 22.21% |
| KDP260116C00042000 | 2024-05-06 3:56PM EDT | 42.00 | 1.20 | 1.20 | 1.80 | 0.00 | - | 10 | 10 | 23.90% |
| KDP260116C00045000 | 2024-06-04 1:59PM EDT | 45.00 | 0.86 | 0.60 | 0.90 | 0.00 | - | 35 | 60 | 21.16% |
| KDP260116C00047000 | 2024-05-21 2:19PM EDT | 47.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 23.68% |
| KDP260116C00050000 | 2023-12-06 3:57PM EDT | 50.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 18 | 53.42% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP260116P00015000 | 2024-03-14 2:27PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 63 | 53.27% |
| KDP260116P00018000 | 2023-12-05 3:33PM EDT | 18.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 54.47% |
| KDP260116P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.38 | 0.05 | 1.60 | 0.00 | - | 5 | 14 | 48.83% |
| KDP260116P00023000 | 2024-05-06 1:34PM EDT | 23.00 | 0.46 | 0.05 | 1.75 | 0.00 | - | 1 | 6 | 41.09% |
| KDP260116P00025000 | 2024-06-14 10:30AM EDT | 25.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 1 | 27 | 34.46% |
| KDP260116P00028000 | 2024-06-10 11:17AM EDT | 28.00 | 1.01 | 0.00 | 1.25 | 0.00 | - | 1 | 436 | 23.34% |
| KDP260116P00030000 | 2024-05-31 12:17PM EDT | 30.00 | 1.57 | 0.60 | 1.65 | 0.00 | - | 1 | 70 | 21.58% |
| KDP260116P00032000 | 2024-05-23 12:26PM EDT | 32.00 | 2.15 | 1.85 | 2.10 | 0.00 | - | 9 | 361 | 19.46% |
| KDP260116P00035000 | 2024-05-21 10:51AM EDT | 35.00 | 3.50 | 2.95 | 3.30 | 0.00 | - | 5 | 41 | 17.82% |
| KDP260116P00037000 | 2024-03-05 10:45AM EDT | 37.00 | 8.00 | 6.40 | 6.70 | 0.00 | - | - | 2 | 30.40% |
| KDP260116P00040000 | 2024-05-21 3:54PM EDT | 40.00 | 6.50 | 5.80 | 7.30 | 0.00 | - | 2 | 3 | 21.79% |
| KDP260116P00042000 | 2024-06-11 9:47AM EDT | 42.00 | 8.40 | 7.10 | 8.50 | 0.00 | - | 3 | 9 | 19.37% |
© 2024 Yahoo. All rights reserved.