Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250117C00015000 | 2024-01-30 1:37PM EDT | 15.00 | 17.20 | 14.60 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| KDP250117C00018000 | 2023-05-26 10:40AM EDT | 18.00 | 13.80 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 32.81% |
| KDP250117C00020000 | 2024-05-23 11:42AM EDT | 20.00 | 14.51 | 0.00 | 16.40 | +2.51 | +20.92% | 1 | 4 | 88.62% |
| KDP250117C00023000 | 2024-04-17 3:09PM EDT | 23.00 | 8.30 | 10.20 | 11.60 | 0.00 | - | 1 | 59 | 42.63% |
| KDP250117C00025000 | 2024-05-17 11:48AM EDT | 25.00 | 9.40 | 7.50 | 11.20 | 0.00 | - | 1 | 47 | 59.74% |
| KDP250117C00028000 | 2024-05-23 10:44AM EDT | 28.00 | 7.05 | 6.60 | 8.60 | +0.55 | +8.46% | 5 | 97 | 50.95% |
| KDP250117C00030000 | 2024-05-16 11:22AM EDT | 30.00 | 5.34 | 3.50 | 5.20 | 0.00 | - | 2 | 147 | 26.81% |
| KDP250117C00033000 | 2024-05-20 11:14AM EDT | 33.00 | 2.85 | 2.95 | 3.10 | 0.00 | - | 1 | 9,553 | 23.85% |
| KDP250117C00035000 | 2024-05-21 9:36AM EDT | 35.00 | 1.75 | 1.80 | 1.95 | 0.00 | - | 50 | 427 | 21.77% |
| KDP250117C00037000 | 2024-05-21 3:39PM EDT | 37.00 | 1.07 | 1.05 | 1.15 | 0.00 | - | 4 | 1,688 | 20.58% |
| KDP250117C00040000 | 2024-05-17 2:14PM EDT | 40.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 3 | 345 | 20.12% |
| KDP250117C00042000 | 2024-05-14 10:28AM EDT | 42.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 2 | 879 | 19.53% |
| KDP250117C00045000 | 2024-04-25 11:07AM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 330 | 264 | 25.00% |
| KDP250117C00047000 | 2023-10-16 1:28PM EDT | 47.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 27.76% |
| KDP250117C00050000 | 2024-05-21 12:19PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 25.39% |
| KDP250117C00055000 | 2023-10-23 11:48AM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 14 | 76 | 35.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250117P00018000 | 2024-05-20 1:36PM EDT | 18.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 15 | 59.08% |
| KDP250117P00020000 | 2024-05-22 2:22PM EDT | 20.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 56 | 57.23% |
| KDP250117P00023000 | 2024-05-13 12:28PM EDT | 23.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 112 | 31.69% |
| KDP250117P00025000 | 2024-04-12 10:48AM EDT | 25.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 206 | 28.81% |
| KDP250117P00028000 | 2024-04-26 11:48AM EDT | 28.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 38 | 2,987 | 22.22% |
| KDP250117P00030000 | 2024-05-21 12:07PM EDT | 30.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 7 | 279 | 19.92% |
| KDP250117P00033000 | 2024-05-21 9:38AM EDT | 33.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 122 | 15,117 | 17.55% |
| KDP250117P00035000 | 2024-04-01 10:22AM EDT | 35.00 | 4.50 | 2.60 | 2.75 | 0.00 | - | 8 | 42 | 19.78% |
| KDP250117P00036000 | 2024-05-17 1:11PM EDT | 36.00 | 3.00 | 2.80 | 2.90 | 0.00 | - | 2 | 2 | 15.06% |
| KDP250117P00037000 | 2024-05-15 11:45AM EDT | 37.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 3 | 52 | 14.62% |
| KDP250117P00039000 | 2024-05-16 3:40PM EDT | 39.00 | 5.00 | 5.00 | 5.90 | 0.00 | - | - | 1 | 22.73% |
| KDP250117P00040000 | 2024-04-10 2:52PM EDT | 40.00 | 9.80 | 5.80 | 6.60 | 0.00 | - | 2 | 147 | 21.22% |
| KDP250117P00042000 | 2023-10-11 3:13PM EDT | 42.00 | 11.50 | 10.10 | 13.40 | 0.00 | - | 30 | 51 | 57.91% |
| KDP250117P00045000 | 2023-09-20 1:18PM EDT | 45.00 | 11.40 | 14.00 | 17.80 | 0.00 | - | - | 3 | 75.05% |
| KDP250117P00047000 | 2023-09-22 11:22AM EDT | 47.00 | 13.80 | 18.20 | 19.30 | 0.00 | - | - | 0 | 86.80% |
| KDP250117P00050000 | 2024-04-25 2:31PM EDT | 50.00 | 16.40 | 13.90 | 17.80 | 0.00 | - | 3 | 0 | 53.27% |
© 2024 Yahoo. All rights reserved.