Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
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 | 64.55% |
| KDP240719C00025000 | 2024-04-12 3:04PM EDT | 25.00 | 5.62 | 8.60 | 10.10 | 0.00 | - | 3 | 1 | 83.30% |
| KDP240719C00027000 | 2024-05-07 3:49PM EDT | 27.00 | 7.05 | 7.30 | 8.00 | 0.00 | - | 2 | 128 | 53.71% |
| KDP240719C00028000 | 2024-05-22 11:19AM EDT | 28.00 | 6.30 | 6.30 | 6.50 | 0.00 | - | 4 | 73 | 41.90% |
| KDP240719C00029000 | 2024-05-22 9:30AM EDT | 29.00 | 5.10 | 5.30 | 5.50 | 0.00 | - | 2 | 195 | 36.43% |
| KDP240719C00030000 | 2024-05-21 11:14AM EDT | 30.00 | 4.02 | 4.30 | 4.50 | 0.00 | - | 28 | 187 | 30.96% |
| KDP240719C00031000 | 2024-05-17 12:51PM EDT | 31.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 5 | 1,281 | 28.42% |
| KDP240719C00032000 | 2024-05-21 3:41PM EDT | 32.00 | 2.25 | 2.45 | 2.90 | 0.00 | - | 2 | 251 | 29.49% |
| KDP240719C00033000 | 2024-05-22 11:30AM EDT | 33.00 | 1.75 | 1.60 | 1.70 | +0.06 | +3.55% | 4 | 1,189 | 18.31% |
| KDP240719C00034000 | 2024-05-23 10:57AM EDT | 34.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 8 | 1,937 | 16.43% |
| KDP240719C00035000 | 2024-05-21 2:40PM EDT | 35.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 124 | 3,479 | 16.16% |
| KDP240719C00036000 | 2024-05-21 3:59PM EDT | 36.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 82 | 591 | 16.75% |
| KDP240719C00037000 | 2024-05-14 3:57PM EDT | 37.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 52 | 18.70% |
| KDP240719C00038000 | 2024-05-14 3:35PM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 420 | 232 | 21.00% |
| KDP240719C00040000 | 2023-12-01 10:30AM EDT | 40.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 3 | 31.98% |
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 | 69.53% |
| KDP240719P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 106 | 76.56% |
| KDP240719P00026000 | 2024-04-02 11:24AM EDT | 26.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 57.13% |
| KDP240719P00027000 | 2024-04-25 9:35AM EDT | 27.00 | 0.05 | 0.05 | 0.85 | 0.00 | - | 1 | 426 | 54.10% |
| KDP240719P00028000 | 2024-05-16 12:08PM EDT | 28.00 | 0.06 | 0.05 | 0.50 | 0.00 | - | 1 | 97 | 49.76% |
| KDP240719P00029000 | 2024-04-24 3:28PM EDT | 29.00 | 0.25 | 0.05 | 1.20 | 0.00 | - | 10 | 790 | 62.79% |
| KDP240719P00030000 | 2024-05-20 2:12PM EDT | 30.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 16 | 977 | 60.06% |
| KDP240719P00031000 | 2024-05-20 10:04AM EDT | 31.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 370 | 22.46% |
| KDP240719P00032000 | 2024-05-22 10:13AM EDT | 32.00 | 0.24 | 0.15 | 0.25 | +0.04 | +20.00% | 1 | 701 | 18.70% |
| KDP240719P00033000 | 2024-05-21 1:54PM EDT | 33.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 570 | 16.36% |
| KDP240719P00034000 | 2024-05-23 10:57AM EDT | 34.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 17 | 1,054 | 15.67% |
| KDP240719P00035000 | 2024-05-20 10:27AM EDT | 35.00 | 1.50 | 1.20 | 1.30 | 0.00 | - | 2 | 2,196 | 15.38% |
| KDP240719P00036000 | 2023-12-27 10:36AM EDT | 36.00 | 3.50 | 4.00 | 4.20 | 0.00 | - | 1 | 7 | 56.08% |
| KDP240719P00039000 | 2024-01-03 11:09AM EDT | 39.00 | 6.50 | 5.70 | 9.40 | 0.00 | - | 7 | 0 | 82.57% |
© 2024 Yahoo. All rights reserved.