Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP241018C00024000 | 2024-03-18 2:27PM EDT | 24.00 | 5.90 | 7.10 | 9.00 | 0.00 | - | 20 | 12 | 0.00% |
| KDP241018C00025000 | 2024-04-24 1:58PM EDT | 25.00 | 7.60 | 9.20 | 9.90 | 0.00 | - | 2 | 2 | 40.53% |
| KDP241018C00026000 | 2024-04-24 2:01PM EDT | 26.00 | 6.70 | 7.90 | 9.60 | 0.00 | - | 8 | 28 | 56.10% |
| KDP241018C00027000 | 2024-04-24 10:47AM EDT | 27.00 | 5.60 | 6.90 | 9.10 | 0.00 | - | 1 | 207 | 61.13% |
| KDP241018C00028000 | 2024-04-24 10:38AM EDT | 28.00 | 4.70 | 6.50 | 6.80 | 0.00 | - | 1 | 36 | 25.20% |
| KDP241018C00029000 | 2024-06-10 12:37PM EDT | 29.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KDP241018C00030000 | 2024-06-24 2:27PM EDT | 30.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KDP241018C00031000 | 2024-06-17 9:35AM EDT | 31.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KDP241018C00032000 | 2024-06-24 3:31PM EDT | 32.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KDP241018C00033000 | 2024-06-20 10:42AM EDT | 33.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KDP241018C00034000 | 2024-06-21 3:18PM EDT | 34.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KDP241018C00035000 | 2024-06-24 3:50PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| KDP241018C00036000 | 2024-06-21 3:20PM EDT | 36.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 1.56% |
| KDP241018C00037000 | 2024-06-24 3:22PM EDT | 37.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| KDP241018C00038000 | 2024-06-18 12:53PM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KDP241018C00039000 | 2024-06-20 3:50PM EDT | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KDP241018C00040000 | 2024-06-24 11:30AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP241018P00024000 | 2024-03-01 10:53AM EDT | 24.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 51.27% |
| KDP241018P00025000 | 2024-05-03 3:18PM EDT | 25.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 81 | 89 | 39.26% |
| KDP241018P00026000 | 2024-04-16 10:35AM EDT | 26.00 | 0.42 | 0.05 | 0.25 | 0.00 | - | 100 | 101 | 37.40% |
| KDP241018P00027000 | 2024-05-21 3:21PM EDT | 27.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 105 | 47.07% |
| KDP241018P00028000 | 2024-04-26 1:23PM EDT | 28.00 | 0.21 | 0.10 | 1.00 | 0.00 | - | 3 | 132 | 47.46% |
| KDP241018P00029000 | 2024-06-06 9:43AM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| KDP241018P00030000 | 2024-06-14 1:55PM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KDP241018P00031000 | 2024-06-24 9:58AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KDP241018P00032000 | 2024-06-10 10:09AM EDT | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KDP241018P00033000 | 2024-06-24 3:17PM EDT | 33.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| KDP241018P00034000 | 2024-06-24 10:08AM EDT | 34.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| KDP241018P00035000 | 2024-06-14 1:09PM EDT | 35.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KDP241018P00036000 | 2024-06-05 1:40PM EDT | 36.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| KDP241018P00037000 | 2024-06-21 9:46AM EDT | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KDP241018P00038000 | 2024-06-24 9:40AM EDT | 38.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KDP241018P00039000 | 2024-05-07 9:52AM EDT | 39.00 | 5.11 | 2.80 | 5.40 | 0.00 | - | - | 0 | 32.69% |
© 2024 Yahoo. All rights reserved.