PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240712C00145000 | 2024-06-11 10:49AM EDT | 145.00 | 20.25 | 22.60 | 24.95 | 0.00 | - | - | 1 | 56.86% |
| PEP240712C00150000 | 2024-06-11 3:19PM EDT | 150.00 | 16.35 | 17.70 | 19.10 | 0.00 | - | - | 3 | 50.67% |
| PEP240712C00155000 | 2024-06-18 12:45PM EDT | 155.00 | 12.05 | 12.00 | 15.15 | 0.00 | - | 2 | 2 | 49.60% |
| PEP240712C00160000 | 2024-06-21 2:17PM EDT | 160.00 | 8.85 | 7.50 | 8.90 | +0.15 | +1.72% | 13 | 24 | 28.27% |
| PEP240712C00165000 | 2024-06-21 3:54PM EDT | 165.00 | 4.85 | 4.25 | 5.60 | +0.58 | +13.58% | 64 | 666 | 28.14% |
| PEP240712C00170000 | 2024-06-21 3:53PM EDT | 170.00 | 1.99 | 1.65 | 1.98 | +0.46 | +30.07% | 518 | 1,184 | 20.03% |
| PEP240712C00175000 | 2024-06-21 3:44PM EDT | 175.00 | 0.57 | 0.55 | 0.64 | +0.07 | +14.00% | 1,209 | 7,372 | 19.24% |
| PEP240712C00180000 | 2024-06-21 3:43PM EDT | 180.00 | 0.15 | 0.13 | 0.22 | -0.01 | -6.25% | 269 | 1,917 | 20.31% |
| PEP240712C00185000 | 2024-06-21 10:18AM EDT | 185.00 | 0.25 | 0.00 | 0.24 | +0.18 | +257.14% | 2 | 411 | 26.51% |
| PEP240712C00190000 | 2024-06-21 9:37AM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 1 | 8 | 24.71% |
| PEP240712C00215000 | 2024-06-03 9:53AM EDT | 215.00 | 1.31 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 64.55% |
| PEP240712C00220000 | 2024-06-14 10:05AM EDT | 220.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.15% |
| PEP240712C00250000 | 2024-06-18 10:05AM EDT | 250.00 | 0.04 | 0.00 | 1.27 | +0.04 | - | - | 1 | 95.02% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240712P00145000 | 2024-06-14 10:45AM EDT | 145.00 | 0.17 | 0.00 | 1.33 | 0.00 | - | - | 1 | 54.79% |
| PEP240712P00150000 | 2024-06-20 12:44PM EDT | 150.00 | 0.13 | 0.06 | 0.16 | 0.00 | - | 23 | 43 | 26.66% |
| PEP240712P00155000 | 2024-06-21 2:25PM EDT | 155.00 | 0.21 | 0.23 | 0.35 | -0.06 | -22.22% | 31 | 285 | 23.76% |
| PEP240712P00160000 | 2024-06-21 2:31PM EDT | 160.00 | 0.55 | 0.62 | 0.76 | -0.15 | -21.43% | 13 | 729 | 20.61% |
| PEP240712P00165000 | 2024-06-21 3:46PM EDT | 165.00 | 1.87 | 1.64 | 1.89 | -0.04 | -2.09% | 203 | 1,009 | 18.62% |
| PEP240712P00170000 | 2024-06-21 1:00PM EDT | 170.00 | 4.28 | 3.95 | 4.35 | +0.07 | +1.66% | 10 | 454 | 17.66% |
| PEP240712P00175000 | 2024-06-14 12:07PM EDT | 175.00 | 10.93 | 7.40 | 9.65 | 0.00 | - | 1 | 6 | 30.32% |
| PEP240712P00180000 | 2024-06-07 2:18PM EDT | 180.00 | 8.90 | 12.40 | 14.90 | 0.00 | - | 1 | 0 | 41.41% |
| PEP240712P00190000 | 2024-06-04 9:30AM EDT | 190.00 | 19.89 | 22.45 | 23.95 | 0.00 | - | 1 | 0 | 47.39% |
| PEP240712P00195000 | 2024-06-04 9:30AM EDT | 195.00 | 24.79 | 25.60 | 29.90 | 0.00 | - | 1 | 0 | 64.29% |
© 2024 Yahoo. All rights reserved.