PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00115000 | 2024-05-02 10:20AM EDT | 115.00 | 61.50 | 66.50 | 69.30 | 0.00 | - | - | 1 | 115.53% |
| PEP240607C00150000 | 2024-05-06 3:06PM EDT | 150.00 | 26.05 | 30.50 | 34.35 | 0.00 | - | - | 1 | 77.37% |
| PEP240607C00170000 | 2024-05-16 10:12AM EDT | 170.00 | 11.65 | 11.35 | 14.70 | 0.00 | - | 1 | 11 | 42.44% |
| PEP240607C00175000 | 2024-05-16 12:01PM EDT | 175.00 | 7.55 | 6.80 | 9.40 | 0.00 | - | 2 | 22 | 30.02% |
| PEP240607C00180000 | 2024-05-17 3:57PM EDT | 180.00 | 3.64 | 3.65 | 4.95 | -0.73 | -16.70% | 5 | 866 | 22.19% |
| PEP240607C00185000 | 2024-05-17 3:57PM EDT | 185.00 | 1.02 | 1.04 | 1.43 | -0.48 | -32.00% | 38 | 1,319 | 15.15% |
| PEP240607C00190000 | 2024-05-17 3:49PM EDT | 190.00 | 0.18 | 0.18 | 0.31 | -0.02 | -10.00% | 53 | 145 | 14.26% |
| PEP240607C00195000 | 2024-05-17 10:06AM EDT | 195.00 | 0.07 | 0.03 | 0.12 | -0.05 | -41.67% | 18 | 25 | 16.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607P00150000 | 2024-05-06 11:53AM EDT | 150.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 40 | 41 | 55.62% |
| PEP240607P00155000 | 2024-05-17 2:03PM EDT | 155.00 | 0.04 | 0.01 | 0.08 | -0.04 | -50.00% | 2 | 7 | 32.62% |
| PEP240607P00160000 | 2024-05-17 11:25AM EDT | 160.00 | 0.06 | 0.01 | 0.10 | -0.20 | -76.92% | 1 | 5 | 28.03% |
| PEP240607P00165000 | 2024-05-16 3:59PM EDT | 165.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 12 | 31 | 23.63% |
| PEP240607P00170000 | 2024-05-16 3:53PM EDT | 170.00 | 0.14 | 0.15 | 0.18 | 0.00 | - | 19 | 335 | 18.56% |
| PEP240607P00175000 | 2024-05-17 2:18PM EDT | 175.00 | 0.41 | 0.44 | 0.87 | +0.02 | +5.13% | 5 | 1,187 | 19.72% |
| PEP240607P00180000 | 2024-05-17 3:42PM EDT | 180.00 | 1.48 | 1.58 | 1.79 | +0.01 | +0.68% | 66 | 40 | 16.25% |
| PEP240607P00185000 | 2024-05-17 10:25AM EDT | 185.00 | 3.85 | 4.30 | 5.00 | -2.36 | -38.00% | 62 | 45 | 19.91% |
© 2024 Yahoo. All rights reserved.