Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719C00023000 | 2024-04-12 3:04PM EDT | 23.00 | 7.43 | 9.10 | 11.40 | 0.00 | - | 3 | 3 | 164.65% |
| KDP240719C00025000 | 2024-04-12 3:04PM EDT | 25.00 | 5.62 | 8.60 | 10.10 | 0.00 | - | 3 | 1 | 135.45% |
| KDP240719C00027000 | 2024-05-07 3:49PM EDT | 27.00 | 7.05 | 7.50 | 9.30 | 0.00 | - | 1 | 128 | 157.03% |
| KDP240719C00028000 | 2024-06-06 10:03AM EDT | 28.00 | 7.00 | 3.70 | 6.90 | 0.00 | - | 5 | 0 | 122.27% |
| KDP240719C00029000 | 2024-06-13 10:33AM EDT | 29.00 | 4.66 | 3.10 | 5.50 | 0.00 | - | 3 | 1 | 92.77% |
| KDP240719C00030000 | 2024-06-11 9:42AM EDT | 30.00 | 3.00 | 2.00 | 5.50 | 0.00 | - | 1 | 18 | 117.29% |
| KDP240719C00031000 | 2024-06-27 3:05PM EDT | 31.00 | 3.10 | 2.25 | 2.85 | 0.00 | - | 694 | 84 | 42.77% |
| KDP240719C00032000 | 2024-06-28 2:59PM EDT | 32.00 | 1.70 | 0.70 | 2.70 | -0.69 | -28.87% | 2 | 119 | 61.43% |
| KDP240719C00033000 | 2024-06-28 3:49PM EDT | 33.00 | 0.85 | 0.70 | 0.85 | -0.35 | -29.17% | 11 | 1,284 | 19.83% |
| KDP240719C00034000 | 2024-06-28 3:59PM EDT | 34.00 | 0.29 | 0.20 | 0.35 | -0.21 | -42.00% | 154 | 2,598 | 18.70% |
| KDP240719C00035000 | 2024-06-28 3:54PM EDT | 35.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 392 | 10,934 | 20.31% |
| KDP240719C00036000 | 2024-06-28 3:59PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 1,615 | 24.61% |
| KDP240719C00037000 | 2024-06-18 12:22PM EDT | 37.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 200 | 283 | 58.69% |
| KDP240719C00038000 | 2024-06-24 10:10AM EDT | 38.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 265 | 43.95% |
| KDP240719C00040000 | 2024-06-05 9:38AM EDT | 40.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 41.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719P00024000 | 2024-03-08 3:05PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 110.16% |
| KDP240719P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 99.61% |
| KDP240719P00026000 | 2024-06-03 12:12PM EDT | 26.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 4 | 126.76% |
| KDP240719P00027000 | 2024-06-25 9:49AM EDT | 27.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 436 | 112.99% |
| KDP240719P00028000 | 2024-05-24 3:47PM EDT | 28.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 97 | 61.13% |
| KDP240719P00029000 | 2024-06-26 9:30AM EDT | 29.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 2 | 791 | 74.32% |
| KDP240719P00030000 | 2024-06-27 9:56AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 993 | 39.94% |
| KDP240719P00031000 | 2024-06-28 9:52AM EDT | 31.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 370 | 31.06% |
| KDP240719P00032000 | 2024-06-21 2:27PM EDT | 32.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 715 | 19.53% |
| KDP240719P00033000 | 2024-06-28 12:20PM EDT | 33.00 | 0.29 | 0.30 | 0.40 | +0.14 | +93.33% | 94 | 599 | 18.21% |
| KDP240719P00034000 | 2024-06-28 11:12AM EDT | 34.00 | 0.65 | 0.80 | 0.90 | +0.14 | +27.45% | 20 | 2,333 | 16.99% |
| KDP240719P00035000 | 2024-06-28 1:52PM EDT | 35.00 | 1.45 | 1.45 | 2.05 | +0.20 | +16.00% | 29 | 2,267 | 32.52% |
| KDP240719P00036000 | 2024-06-21 2:46PM EDT | 36.00 | 1.85 | 0.65 | 2.75 | 0.00 | - | 1 | 2 | 27.74% |
| KDP240719P00037000 | 2024-06-26 9:30AM EDT | 37.00 | 3.02 | 1.60 | 5.50 | 0.00 | - | 2 | 12 | 101.32% |
| KDP240719P00038000 | 2024-06-06 1:38PM EDT | 38.00 | 3.50 | 2.55 | 5.00 | 0.00 | - | - | 4 | 54.69% |
| KDP240719P00039000 | 2024-06-06 1:38PM EDT | 39.00 | 4.65 | 4.10 | 6.10 | 0.00 | - | 2 | 2 | 66.31% |
© 2024 Yahoo. All rights reserved.