Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517C00026000 | 2024-04-19 1:04PM EDT | 26.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KDP240517C00027000 | 2024-04-10 9:33AM EDT | 27.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KDP240517C00028000 | 2024-04-11 10:14AM EDT | 28.00 | 3.30 | 5.90 | 6.20 | 0.00 | - | 1 | 1 | 79.69% |
| KDP240517C00029000 | 2024-04-26 12:44PM EDT | 29.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 0.00% |
| KDP240517C00030000 | 2024-05-10 11:53AM EDT | 30.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 3 | 660 | 0.00% |
| KDP240517C00031000 | 2024-05-09 3:12PM EDT | 31.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 645 | 1,187 | 0.00% |
| KDP240517C00032000 | 2024-05-10 3:27PM EDT | 32.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,342 | 0.00% |
| KDP240517C00033000 | 2024-05-10 2:39PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 10,233 | 0.00% |
| KDP240517C00034000 | 2024-05-10 2:44PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4,279 | 0.00% |
| KDP240517C00035000 | 2024-05-10 9:33AM EDT | 35.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 17 | 114 | 6.25% |
| KDP240517C00036000 | 2024-04-29 10:00AM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| KDP240517C00037000 | 2024-04-30 9:59AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517P00025000 | 2024-03-18 1:02PM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 212.89% |
| KDP240517P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 50.00% |
| KDP240517P00027000 | 2024-04-18 12:53PM EDT | 27.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| KDP240517P00028000 | 2024-04-25 9:34AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 226 | 50.00% |
| KDP240517P00029000 | 2024-05-09 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,903 | 25.00% |
| KDP240517P00030000 | 2024-05-07 11:25AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 678 | 25.00% |
| KDP240517P00031000 | 2024-05-06 2:44PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 785 | 25.00% |
| KDP240517P00032000 | 2024-05-07 3:42PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 261 | 12.50% |
| KDP240517P00033000 | 2024-05-10 2:32PM EDT | 33.00 | 0.04 | 0.05 | 0.00 | 0.00 | - | 9 | 220 | 6.25% |
| KDP240517P00034000 | 2024-05-10 1:43PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 0.39% |
| KDP240517P00035000 | 2024-05-09 9:30AM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.