Australia markets closed

Keurig Dr Pepper Inc. (KDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.40-0.50 (-1.49%)
At close: 04:00PM EDT
33.41 +0.01 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KDP240719C000230002024-04-12 3:04PM EDT23.007.439.1011.400.00-33164.65%
KDP240719C000250002024-04-12 3:04PM EDT25.005.628.6010.100.00-31135.45%
KDP240719C000270002024-05-07 3:49PM EDT27.007.057.509.300.00-1128157.03%
KDP240719C000280002024-06-06 10:03AM EDT28.007.003.706.900.00-50122.27%
KDP240719C000290002024-06-13 10:33AM EDT29.004.663.105.500.00-3192.77%
KDP240719C000300002024-06-11 9:42AM EDT30.003.002.005.500.00-118117.29%
KDP240719C000310002024-06-27 3:05PM EDT31.003.102.252.850.00-6948442.77%
KDP240719C000320002024-06-28 2:59PM EDT32.001.700.702.70-0.69-28.87%211961.43%
KDP240719C000330002024-06-28 3:49PM EDT33.000.850.700.85-0.35-29.17%111,28419.83%
KDP240719C000340002024-06-28 3:59PM EDT34.000.290.200.35-0.21-42.00%1542,59818.70%
KDP240719C000350002024-06-28 3:54PM EDT35.000.120.100.15-0.08-40.00%39210,93420.31%
KDP240719C000360002024-06-28 3:59PM EDT36.000.050.000.100.00-121,61524.61%
KDP240719C000370002024-06-18 12:22PM EDT37.000.040.001.350.00-20028358.69%
KDP240719C000380002024-06-24 10:10AM EDT38.000.050.000.200.00-226543.95%
KDP240719C000400002024-06-05 9:38AM EDT40.000.110.000.050.00-1641.41%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KDP240719P000240002024-03-08 3:05PM EDT24.000.200.000.750.00-58110.16%
KDP240719P000250002024-04-25 9:35AM EDT25.000.050.000.750.00-110699.61%
KDP240719P000260002024-06-03 12:12PM EDT26.000.050.002.050.00-14126.76%
KDP240719P000270002024-06-25 9:49AM EDT27.000.050.002.000.00-5436112.99%
KDP240719P000280002024-05-24 3:47PM EDT28.000.150.000.500.00-39761.13%
KDP240719P000290002024-06-26 9:30AM EDT29.000.210.001.350.00-279174.32%
KDP240719P000300002024-06-27 9:56AM EDT30.000.050.000.200.00-199339.94%
KDP240719P000310002024-06-28 9:52AM EDT31.000.050.050.200.00-137031.06%
KDP240719P000320002024-06-21 2:27PM EDT32.000.090.050.150.00-271519.53%
KDP240719P000330002024-06-28 12:20PM EDT33.000.290.300.40+0.14+93.33%9459918.21%
KDP240719P000340002024-06-28 11:12AM EDT34.000.650.800.90+0.14+27.45%202,33316.99%
KDP240719P000350002024-06-28 1:52PM EDT35.001.451.452.05+0.20+16.00%292,26732.52%
KDP240719P000360002024-06-21 2:46PM EDT36.001.850.652.750.00-1227.74%
KDP240719P000370002024-06-26 9:30AM EDT37.003.021.605.500.00-212101.32%
KDP240719P000380002024-06-06 1:38PM EDT38.003.502.555.000.00--454.69%
KDP240719P000390002024-06-06 1:38PM EDT39.004.654.106.100.00-2266.31%