Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250620C00015000 | 2024-03-05 4:37PM EDT | 15.00 | 14.70 | 13.50 | 18.50 | 0.00 | - | - | 5 | 0.00% |
| KDP250620C00020000 | 2024-03-28 9:30AM EDT | 20.00 | 11.25 | 12.10 | 16.80 | 0.00 | - | 1 | 0 | 71.75% |
| KDP250620C00023000 | 2024-04-30 2:39PM EDT | 23.00 | 11.10 | 11.00 | 14.40 | 0.00 | - | 1 | 1 | 65.31% |
| KDP250620C00025000 | 2024-04-25 9:30AM EDT | 25.00 | 10.30 | 9.80 | 10.90 | 0.00 | - | 1 | 10 | 41.41% |
| KDP250620C00028000 | 2024-05-02 12:42PM EDT | 28.00 | 7.16 | 6.50 | 7.70 | 0.00 | - | 5 | 95 | 29.81% |
| KDP250620C00030000 | 2024-05-20 9:57AM EDT | 30.00 | 5.60 | 5.90 | 6.10 | 0.00 | - | 1 | 50 | 27.25% |
| KDP250620C00032000 | 2024-05-20 9:56AM EDT | 32.00 | 4.20 | 4.60 | 4.80 | 0.00 | - | 3 | 44 | 26.22% |
| KDP250620C00035000 | 2024-05-20 2:10PM EDT | 35.00 | 2.65 | 2.80 | 3.00 | 0.00 | - | 22 | 334 | 23.62% |
| KDP250620C00037000 | 2024-05-20 3:19PM EDT | 37.00 | 1.84 | 1.95 | 2.10 | 0.00 | - | 6 | 2,688 | 22.49% |
| KDP250620C00040000 | 2024-05-22 10:00AM EDT | 40.00 | 1.10 | 0.00 | 2.20 | 0.00 | - | 116 | 173 | 29.54% |
| KDP250620C00042000 | 2024-04-26 9:57AM EDT | 42.00 | 0.75 | 0.00 | 3.20 | 0.00 | - | 20 | 17 | 40.63% |
| KDP250620C00045000 | 2024-04-22 10:07AM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250620P00023000 | 2024-02-21 11:14AM EDT | 23.00 | 0.55 | 0.45 | 0.80 | 0.00 | - | - | 3 | 36.50% |
| KDP250620P00025000 | 2024-04-25 9:42AM EDT | 25.00 | 0.44 | 0.00 | 2.85 | 0.00 | - | 1 | 25 | 53.54% |
| KDP250620P00028000 | 2024-05-20 1:12PM EDT | 28.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 11 | 512 | 24.35% |
| KDP250620P00030000 | 2024-05-17 12:32PM EDT | 30.00 | 1.11 | 0.95 | 1.10 | 0.00 | - | 119 | 128 | 20.36% |
| KDP250620P00032000 | 2024-05-22 10:00AM EDT | 32.00 | 1.50 | 1.50 | 1.65 | 0.00 | - | 118 | 847 | 19.04% |
| KDP250620P00035000 | 2024-05-17 12:36PM EDT | 35.00 | 2.90 | 2.60 | 3.70 | 0.00 | - | 98 | 115 | 23.01% |
| KDP250620P00037000 | 2024-05-06 2:53PM EDT | 37.00 | 4.30 | 3.70 | 3.90 | 0.00 | - | 4 | 4 | 15.17% |
| KDP250620P00040000 | 2024-05-07 1:35PM EDT | 40.00 | 6.60 | 5.90 | 6.20 | 0.00 | - | 2 | 11 | 14.31% |
© 2024 Yahoo. All rights reserved.