Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP260116C00015000 | 2024-06-25 2:04PM EDT | 15.00 | 19.80 | 16.10 | 20.70 | 0.00 | - | 1 | 3 | 77.42% |
| KDP260116C00018000 | 2024-04-03 10:34AM EDT | 18.00 | 13.30 | 14.10 | 18.50 | 0.00 | - | 3 | 4 | 72.80% |
| KDP260116C00020000 | 2024-05-01 1:36PM EDT | 20.00 | 13.50 | 12.60 | 17.10 | 0.00 | - | 5 | 0 | 70.11% |
| KDP260116C00023000 | 2024-03-28 12:04PM EDT | 23.00 | 9.00 | 9.50 | 14.10 | 0.00 | - | 1 | 2 | 57.65% |
| KDP260116C00025000 | 2024-06-18 12:52PM EDT | 25.00 | 10.55 | 7.50 | 11.80 | 0.00 | - | 5 | 185 | 47.77% |
| KDP260116C00028000 | 2024-06-03 3:44PM EDT | 28.00 | 8.20 | 6.10 | 9.60 | 0.00 | - | 4 | 38 | 43.53% |
| KDP260116C00030000 | 2024-06-20 9:59AM EDT | 30.00 | 6.75 | 5.00 | 6.20 | 0.00 | - | 1 | 141 | 27.34% |
| KDP260116C00032000 | 2024-06-20 3:54PM EDT | 32.00 | 6.24 | 4.40 | 4.90 | 0.00 | - | 1 | 220 | 25.70% |
| KDP260116C00035000 | 2024-06-26 10:17AM EDT | 35.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | 1 | 69 | 24.50% |
| KDP260116C00037000 | 2024-06-25 1:42PM EDT | 37.00 | 2.83 | 1.85 | 2.70 | 0.00 | - | 1 | 519 | 24.44% |
| KDP260116C00040000 | 2024-06-28 3:20PM EDT | 40.00 | 1.45 | 0.95 | 1.75 | -0.19 | -11.59% | 5 | 165 | 23.49% |
| KDP260116C00042000 | 2024-05-06 3:56PM EDT | 42.00 | 1.20 | 1.20 | 1.80 | 0.00 | - | 10 | 10 | 26.69% |
| KDP260116C00045000 | 2024-06-04 1:59PM EDT | 45.00 | 0.86 | 0.40 | 0.75 | 0.00 | - | 35 | 60 | 22.05% |
| KDP260116C00047000 | 2024-06-27 1:31PM EDT | 47.00 | 0.49 | 0.00 | 0.55 | 0.00 | - | 1 | 12 | 21.97% |
| KDP260116C00050000 | 2024-06-28 9:30AM EDT | 50.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 18 | 22.02% |
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 | 52.39% |
| KDP260116P00018000 | 2023-12-05 3:33PM EDT | 18.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 53.39% |
| KDP260116P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.38 | 0.05 | 1.60 | 0.00 | - | 5 | 14 | 47.61% |
| KDP260116P00023000 | 2024-05-06 1:34PM EDT | 23.00 | 0.46 | 0.05 | 1.75 | 0.00 | - | 1 | 6 | 39.65% |
| KDP260116P00025000 | 2024-06-14 10:30AM EDT | 25.00 | 0.65 | 0.40 | 0.80 | 0.00 | - | 1 | 27 | 24.46% |
| KDP260116P00028000 | 2024-06-10 11:17AM EDT | 28.00 | 1.01 | 0.95 | 1.40 | 0.00 | - | 1 | 436 | 22.73% |
| KDP260116P00030000 | 2024-05-31 12:17PM EDT | 30.00 | 1.57 | 1.55 | 1.80 | 0.00 | - | 1 | 70 | 20.51% |
| KDP260116P00032000 | 2024-06-20 3:54PM EDT | 32.00 | 3.06 | 2.20 | 2.50 | 0.00 | - | 9 | 363 | 19.45% |
| KDP260116P00035000 | 2024-05-21 10:51AM EDT | 35.00 | 3.50 | 3.10 | 3.70 | 0.00 | - | 5 | 41 | 16.69% |
| KDP260116P00037000 | 2024-03-05 10:45AM EDT | 37.00 | 8.00 | 6.40 | 6.70 | 0.00 | - | - | 2 | 26.92% |
| KDP260116P00040000 | 2024-05-21 3:54PM EDT | 40.00 | 6.50 | 4.10 | 7.30 | 0.00 | - | 2 | 3 | 15.85% |
| KDP260116P00042000 | 2024-06-11 9:47AM EDT | 42.00 | 8.40 | 6.00 | 10.00 | 0.00 | - | 3 | 9 | 23.89% |
© 2024 Yahoo. All rights reserved.