Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240419C00020000 | 2023-10-16 3:11PM EDT | 20.00 | 9.00 | 11.90 | 12.40 | 0.00 | - | 1 | 1 | 530.08% |
| KDP240419C00022000 | 2024-03-28 3:00PM EDT | 22.00 | 8.80 | 6.40 | 8.70 | 0.00 | - | 1 | 2 | 237.50% |
| KDP240419C00024000 | 2024-03-04 2:38PM EDT | 24.00 | 5.26 | 5.50 | 9.00 | 0.00 | - | 1 | 0 | 268.36% |
| KDP240419C00025000 | 2024-04-01 9:30AM EDT | 25.00 | 6.00 | 5.00 | 5.60 | 0.00 | - | 1 | 87 | 144.14% |
| KDP240419C00026000 | 2024-04-01 9:30AM EDT | 26.00 | 4.80 | 3.40 | 6.20 | 0.00 | - | 1 | 74 | 152.93% |
| KDP240419C00027000 | 2024-03-26 3:11PM EDT | 27.00 | 4.70 | 2.75 | 3.50 | 0.00 | - | 52 | 0 | 81.25% |
| KDP240419C00028000 | 2024-04-11 2:35PM EDT | 28.00 | 3.00 | 1.95 | 2.45 | 0.00 | - | 1 | 8 | 50.78% |
| KDP240419C00029000 | 2024-04-12 10:24AM EDT | 29.00 | 1.60 | 1.15 | 1.45 | 0.00 | - | 7 | 615 | 33.20% |
| KDP240419C00030000 | 2024-04-16 2:38PM EDT | 30.00 | 0.40 | 0.45 | 0.55 | -0.20 | -33.33% | 6 | 3,081 | 23.83% |
| KDP240419C00031000 | 2024-04-16 2:53PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 76 | 3,515 | 24.22% |
| KDP240419C00032000 | 2024-04-12 1:06PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,873 | 36.33% |
| KDP240419C00033000 | 2024-04-10 3:37PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,307 | 51.95% |
| KDP240419C00034000 | 2024-04-16 1:10PM EDT | 34.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 2 | 1,070 | 57.81% |
| KDP240419C00035000 | 2024-04-08 9:49AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 587 | 70.31% |
| KDP240419C00036000 | 2024-03-22 9:38AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 81.25% |
| KDP240419C00037000 | 2024-02-16 11:57AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 28 | 92.19% |
| KDP240419C00038000 | 2024-01-02 11:51AM EDT | 38.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 102.34% |
| KDP240419C00039000 | 2024-03-01 10:59AM EDT | 39.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 194.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240419P00022000 | 2023-10-18 11:23AM EDT | 22.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | - | 1 | 175.78% |
| KDP240419P00024000 | 2024-03-18 10:02AM EDT | 24.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 221 | 135.16% |
| KDP240419P00025000 | 2024-03-15 2:05PM EDT | 25.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 176.17% |
| KDP240419P00026000 | 2024-04-12 2:00PM EDT | 26.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 77 | 150.78% |
| KDP240419P00027000 | 2024-04-03 9:30AM EDT | 27.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 5 | 390 | 101.37% |
| KDP240419P00028000 | 2024-04-16 10:22AM EDT | 28.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 14,500 | 15,051 | 53.13% |
| KDP240419P00029000 | 2024-04-15 3:24PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,335 | 35.16% |
| KDP240419P00030000 | 2024-04-16 12:03PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 2,662 | 24.81% |
| KDP240419P00031000 | 2024-04-16 1:51PM EDT | 31.00 | 0.75 | 0.65 | 0.75 | +0.07 | +10.29% | 12 | 276 | 30.08% |
| KDP240419P00032000 | 2024-04-12 9:52AM EDT | 32.00 | 1.40 | 1.50 | 1.90 | 0.00 | - | 5 | 221 | 68.16% |
| KDP240419P00033000 | 2024-04-10 2:52PM EDT | 33.00 | 2.96 | 0.75 | 4.70 | 0.00 | - | 57 | 7 | 67.19% |
| KDP240419P00034000 | 2024-02-09 2:21PM EDT | 34.00 | 3.00 | 3.40 | 6.90 | 0.00 | - | 3 | 55 | 225.39% |
| KDP240419P00035000 | 2023-12-18 10:53AM EDT | 35.00 | 3.40 | 1.30 | 3.50 | 0.00 | - | 1 | 12 | 0.00% |
| KDP240419P00036000 | 2023-12-13 10:47AM EDT | 36.00 | 3.60 | 1.95 | 6.20 | 0.00 | - | 1 | 3 | 177.93% |
| KDP240419P00037000 | 2023-12-22 10:37AM EDT | 37.00 | 4.50 | 3.70 | 8.00 | 0.00 | - | 2 | 1 | 274.41% |
| KDP240419P00038000 | 2024-04-10 2:52PM EDT | 38.00 | 7.60 | 6.00 | 7.90 | 0.00 | - | 20 | 20 | 171.09% |
| KDP240419P00039000 | 2024-03-01 1:26PM EDT | 39.00 | 10.12 | 8.10 | 9.70 | 0.00 | - | 20 | 0 | 184.57% |
| KDP240419P00040000 | 2024-02-21 4:44PM EDT | 40.00 | 8.18 | 10.20 | 12.50 | 0.00 | - | - | 20 | 358.59% |
© 2024 Yahoo. All rights reserved.