PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240726C00150000 | 2024-06-18 9:30AM EDT | 150.00 | 18.00 | 17.05 | 20.50 | 0.00 | - | 1 | 3 | 49.02% |
| PEP240726C00155000 | 2024-06-17 11:16AM EDT | 155.00 | 11.70 | 13.30 | 15.75 | +11.70 | - | - | 1 | 41.76% |
| PEP240726C00160000 | 2024-06-21 10:59AM EDT | 160.00 | 9.45 | 8.95 | 10.90 | +1.25 | +15.24% | 2 | 17 | 33.31% |
| PEP240726C00165000 | 2024-06-21 11:47AM EDT | 165.00 | 4.90 | 5.30 | 6.50 | -0.31 | -5.95% | 7 | 160 | 26.11% |
| PEP240726C00170000 | 2024-06-21 1:46PM EDT | 170.00 | 2.53 | 2.45 | 2.82 | -0.14 | -5.24% | 45 | 125 | 19.65% |
| PEP240726C00175000 | 2024-06-21 3:10PM EDT | 175.00 | 1.07 | 0.86 | 1.15 | +0.16 | +17.58% | 26 | 139 | 18.41% |
| PEP240726C00180000 | 2024-06-21 1:50PM EDT | 180.00 | 0.33 | 0.32 | 0.53 | 0.00 | - | 21 | 33 | 19.36% |
| PEP240726C00185000 | 2024-06-21 11:51AM EDT | 185.00 | 0.18 | 0.08 | 0.33 | +0.06 | +50.00% | 40 | 57 | 21.75% |
| PEP240726C00190000 | 2024-06-21 10:38AM EDT | 190.00 | 0.11 | 0.02 | 0.22 | +0.03 | +37.50% | 6 | 87 | 24.07% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240726P00145000 | 2024-06-18 11:49AM EDT | 145.00 | 0.16 | 0.01 | 0.58 | 0.00 | - | 19 | 22 | 33.42% |
| PEP240726P00150000 | 2024-06-20 1:50PM EDT | 150.00 | 0.19 | 0.17 | 0.45 | 0.00 | - | 2 | 12 | 25.49% |
| PEP240726P00155000 | 2024-06-21 2:24PM EDT | 155.00 | 0.38 | 0.32 | 0.73 | -0.05 | -11.63% | 2 | 101 | 22.38% |
| PEP240726P00160000 | 2024-06-21 3:29PM EDT | 160.00 | 1.05 | 0.82 | 1.09 | -0.15 | -12.50% | 11 | 140 | 18.20% |
| PEP240726P00165000 | 2024-06-21 3:54PM EDT | 165.00 | 2.16 | 1.96 | 2.46 | -0.14 | -6.09% | 7 | 54 | 17.21% |
| PEP240726P00170000 | 2024-06-20 3:37PM EDT | 170.00 | 5.30 | 4.40 | 4.65 | 0.00 | - | 9 | 11 | 15.11% |
| PEP240726P00175000 | 2024-06-17 12:24PM EDT | 175.00 | 9.65 | 7.05 | 8.45 | 0.00 | - | 1 | 7 | 15.47% |
| PEP240726P00180000 | 2024-06-10 10:14AM EDT | 180.00 | 11.80 | 11.25 | 14.90 | 0.00 | - | - | 0 | 31.76% |
© 2024 Yahoo. All rights reserved.