Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240621C00015000 | 2024-06-13 12:47PM EDT | 15.00 | 18.80 | 19.30 | 21.20 | 0.00 | - | 2 | 1 | 588.67% |
| KDP240621C00018000 | 2023-08-14 3:43PM EDT | 18.00 | 16.00 | 15.20 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| KDP240621C00020000 | 2024-02-26 12:15PM EDT | 20.00 | 8.80 | 10.90 | 12.60 | 0.00 | - | 2 | 2 | 0.00% |
| KDP240621C00023000 | 2024-03-05 3:41PM EDT | 23.00 | 6.41 | 6.00 | 10.10 | 0.00 | - | 1 | 7 | 0.00% |
| KDP240621C00025000 | 2024-03-26 11:55AM EDT | 25.00 | 6.12 | 7.20 | 9.60 | 0.00 | - | 4 | 56 | 182.81% |
| KDP240621C00026000 | 2024-06-10 9:45AM EDT | 26.00 | 8.50 | 6.60 | 9.60 | 0.00 | - | - | 4 | 292.97% |
| KDP240621C00027000 | 2024-04-26 12:34PM EDT | 27.00 | 7.00 | 7.00 | 8.40 | 0.00 | - | 1 | 1 | 163.67% |
| KDP240621C00028000 | 2024-06-14 12:25PM EDT | 28.00 | 6.20 | 6.30 | 7.20 | 0.00 | - | 4 | 140 | 151.95% |
| KDP240621C00029000 | 2024-06-13 9:47AM EDT | 29.00 | 4.60 | 4.00 | 5.40 | 0.00 | - | 3 | 27 | 0.00% |
| KDP240621C00030000 | 2024-06-14 1:58PM EDT | 30.00 | 4.15 | 4.30 | 4.50 | 0.00 | - | 11 | 363 | 78.13% |
| KDP240621C00031000 | 2024-06-14 3:41PM EDT | 31.00 | 3.11 | 3.30 | 3.80 | 0.00 | - | 1 | 37 | 71.09% |
| KDP240621C00032000 | 2024-06-14 1:46PM EDT | 32.00 | 2.05 | 2.20 | 2.50 | 0.00 | - | 7 | 1,660 | 47.85% |
| KDP240621C00033000 | 2024-06-13 1:39PM EDT | 33.00 | 1.03 | 1.35 | 1.40 | 0.00 | - | 12 | 309 | 0.00% |
| KDP240621C00034000 | 2024-06-17 11:56AM EDT | 34.00 | 0.50 | 0.45 | 0.50 | +0.16 | +55.17% | 76 | 4,624 | 14.84% |
| KDP240621C00035000 | 2024-06-17 11:55AM EDT | 35.00 | 0.07 | 0.05 | 0.10 | +0.02 | +66.67% | 47 | 8,824 | 18.95% |
| KDP240621C00036000 | 2024-06-14 2:28PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 404 | 28.91% |
| KDP240621C00037000 | 2024-06-13 1:07PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 58 | 48.83% |
| KDP240621C00038000 | 2024-04-25 9:39AM EDT | 38.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | - | 1 | 140.72% |
| KDP240621C00040000 | 2024-06-07 11:40AM EDT | 40.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 14 | 22 | 78.91% |
| KDP240621C00042000 | 2023-12-07 11:27AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 4 | 98.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240621P00020000 | 2023-06-08 2:51PM EDT | 20.00 | 1.00 | 0.10 | 0.45 | 0.00 | - | - | 1 | 309.38% |
| KDP240621P00023000 | 2024-04-01 9:47AM EDT | 23.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 10 | 21 | 278.91% |
| KDP240621P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 168 | 180.47% |
| KDP240621P00027000 | 2024-05-29 9:35AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 374 | 177.15% |
| KDP240621P00028000 | 2024-05-16 10:55AM EDT | 28.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 506 | 127.34% |
| KDP240621P00029000 | 2024-05-31 12:58PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 16 | 137.70% |
| KDP240621P00030000 | 2024-06-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 50 | 3,697 | 61.72% |
| KDP240621P00031000 | 2024-05-31 11:57AM EDT | 31.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 55.86% |
| KDP240621P00032000 | 2024-06-12 9:47AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,138 | 42.19% |
| KDP240621P00033000 | 2024-06-17 10:17AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 855 | 33.99% |
| KDP240621P00034000 | 2024-06-17 11:18AM EDT | 34.00 | 0.15 | 0.10 | 0.15 | -0.11 | -42.31% | 6 | 2,843 | 19.73% |
| KDP240621P00035000 | 2024-06-17 11:18AM EDT | 35.00 | 0.80 | 0.65 | 0.75 | -0.55 | -40.74% | 5 | 165 | 24.02% |
| KDP240621P00036000 | 2024-06-06 12:07PM EDT | 36.00 | 1.25 | 1.40 | 1.85 | 0.00 | - | 2 | 1 | 50.39% |
| KDP240621P00037000 | 2024-04-10 2:50PM EDT | 37.00 | 6.60 | 2.90 | 4.10 | 0.00 | - | 2 | 51 | 116.50% |
| KDP240621P00038000 | 2024-06-12 1:58PM EDT | 38.00 | 4.33 | 3.60 | 3.80 | 0.00 | - | 5 | 0 | 63.67% |
| KDP240621P00040000 | 2023-09-05 11:19AM EDT | 40.00 | 7.00 | 7.50 | 11.60 | 0.00 | - | 1 | 2 | 370.31% |
| KDP240621P00045000 | 2023-09-08 9:54AM EDT | 45.00 | 11.70 | 12.90 | 17.10 | 0.00 | - | 2 | 2 | 478.32% |
© 2024 Yahoo. All rights reserved.