PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802C00115000 | 2024-06-17 3:23PM EDT | 115.00 | 51.92 | 48.50 | 52.55 | 0.00 | - | - | 1 | 71.05% |
| PEP240802C00160000 | 2024-06-25 2:30PM EDT | 160.00 | 9.76 | 6.05 | 7.25 | 0.00 | - | 1 | 2 | 21.97% |
| PEP240802C00165000 | 2024-06-27 1:37PM EDT | 165.00 | 5.00 | 3.35 | 4.50 | 0.00 | - | 9 | 18 | 22.58% |
| PEP240802C00170000 | 2024-06-28 12:25PM EDT | 170.00 | 1.75 | 1.44 | 2.54 | -0.44 | -20.09% | 55 | 48 | 22.77% |
| PEP240802C00175000 | 2024-06-28 3:45PM EDT | 175.00 | 0.59 | 0.50 | 0.68 | -0.11 | -15.71% | 550 | 97 | 18.10% |
| PEP240802C00180000 | 2024-06-27 12:00PM EDT | 180.00 | 0.29 | 0.16 | 0.44 | 0.00 | - | 11 | 12 | 21.02% |
| PEP240802C00185000 | 2024-06-25 9:38AM EDT | 185.00 | 0.28 | 0.02 | 1.36 | 0.00 | - | 1 | 3 | 35.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802P00145000 | 2024-06-18 10:58AM EDT | 145.00 | 0.34 | 0.06 | 0.60 | 0.00 | - | - | 7 | 31.23% |
| PEP240802P00155000 | 2024-06-27 10:14AM EDT | 155.00 | 0.48 | 0.53 | 0.65 | 0.00 | - | 6 | 16 | 18.79% |
| PEP240802P00160000 | 2024-06-28 2:06PM EDT | 160.00 | 1.45 | 1.21 | 1.50 | +0.25 | +20.83% | 91 | 35 | 17.26% |
| PEP240802P00165000 | 2024-06-28 10:06AM EDT | 165.00 | 2.90 | 2.98 | 3.45 | +0.55 | +23.40% | 2 | 55 | 17.01% |
| PEP240802P00170000 | 2024-06-26 3:24PM EDT | 170.00 | 5.02 | 4.00 | 7.10 | 0.00 | - | 1 | 13 | 19.98% |
| PEP240802P00175000 | 2024-06-20 1:09PM EDT | 175.00 | 8.10 | 9.65 | 12.30 | 0.00 | - | - | 1 | 28.82% |
| PEP240802P00190000 | 2024-06-27 3:41PM EDT | 190.00 | 23.77 | 23.15 | 27.30 | 0.00 | - | 1 | 1 | 47.49% |
© 2024 Yahoo. All rights reserved.