Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| KDP240719C00025000 | 2024-04-12 3:04PM EDT | 25.00 | 5.62 | 8.60 | 10.10 | 0.00 | - | 3 | 1 | 102.93% |
| KDP240719C00027000 | 2024-05-07 3:49PM EDT | 27.00 | 7.05 | 7.50 | 9.30 | 0.00 | - | 1 | 128 | 100.39% |
| KDP240719C00028000 | 2024-06-06 10:03AM EDT | 28.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KDP240719C00029000 | 2024-06-13 10:33AM EDT | 29.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KDP240719C00030000 | 2024-06-11 9:42AM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KDP240719C00031000 | 2024-06-17 10:13AM EDT | 31.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KDP240719C00032000 | 2024-06-18 11:54AM EDT | 32.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KDP240719C00033000 | 2024-06-21 3:50PM EDT | 33.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| KDP240719C00034000 | 2024-06-24 2:50PM EDT | 34.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| KDP240719C00035000 | 2024-06-24 3:57PM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 1.56% |
| KDP240719C00036000 | 2024-06-24 3:35PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| KDP240719C00037000 | 2024-06-18 12:22PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| KDP240719C00038000 | 2024-06-24 10:10AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KDP240719C00040000 | 2024-06-05 9:38AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 108.59% |
| KDP240719P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 99.02% |
| KDP240719P00026000 | 2024-06-03 12:12PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KDP240719P00027000 | 2024-06-21 9:44AM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KDP240719P00028000 | 2024-05-24 3:47PM EDT | 28.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 97 | 64.06% |
| KDP240719P00029000 | 2024-06-10 11:55AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KDP240719P00030000 | 2024-06-24 10:14AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KDP240719P00031000 | 2024-06-20 10:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KDP240719P00032000 | 2024-06-21 2:27PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KDP240719P00033000 | 2024-06-24 3:15PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KDP240719P00034000 | 2024-06-24 10:54AM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KDP240719P00035000 | 2024-06-24 9:57AM EDT | 35.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KDP240719P00036000 | 2024-06-21 2:46PM EDT | 36.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KDP240719P00037000 | 2024-06-04 2:01PM EDT | 37.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KDP240719P00038000 | 2024-06-06 1:38PM EDT | 38.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KDP240719P00039000 | 2024-06-06 1:38PM EDT | 39.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.