UK markets open in 2 hours 41 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,312.30 +2.70 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,655.38 +1,936.08 (+4.23%)
Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517C00026000 | 2024-04-19 1:04PM EDT | 26.00 | 5.70 | 6.50 | 9.60 | 0.00 | - | 1 | 1 | 116.11% |
| KDP240517C00027000 | 2024-04-10 9:33AM EDT | 27.00 | 3.30 | 6.50 | 6.80 | 0.00 | - | 1 | 3 | 66.41% |
| KDP240517C00028000 | 2024-04-11 10:14AM EDT | 28.00 | 3.30 | 3.50 | 6.90 | 0.00 | - | 1 | 1 | 138.48% |
| KDP240517C00029000 | 2024-04-26 12:44PM EDT | 29.00 | 5.00 | 4.50 | 6.50 | 0.00 | - | 1 | 310 | 103.52% |
| KDP240517C00030000 | 2024-05-02 10:16AM EDT | 30.00 | 3.71 | 3.50 | 3.70 | +0.26 | +7.54% | 3 | 667 | 43.95% |
| KDP240517C00031000 | 2024-05-02 10:16AM EDT | 31.00 | 2.68 | 2.55 | 4.00 | +0.23 | +9.39% | 16 | 1,209 | 65.04% |
| KDP240517C00032000 | 2024-04-30 1:55PM EDT | 32.00 | 1.65 | 1.60 | 1.75 | -0.12 | -6.78% | 5 | 2,403 | 26.95% |
| KDP240517C00033000 | 2024-05-02 2:12PM EDT | 33.00 | 0.99 | 0.80 | 0.85 | +0.24 | +32.00% | 63 | 10,358 | 19.43% |
| KDP240517C00034000 | 2024-05-02 3:25PM EDT | 34.00 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 363 | 3,912 | 17.87% |
| KDP240517C00035000 | 2024-05-01 11:03AM EDT | 35.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 99 | 22.46% |
| KDP240517C00036000 | 2024-04-29 10:00AM EDT | 36.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 27.74% |
| KDP240517C00037000 | 2024-04-30 9:59AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 53.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517P00025000 | 2024-03-18 1:02PM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 119.14% |
| KDP240517P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 454 | 107.03% |
| KDP240517P00027000 | 2024-04-18 12:53PM EDT | 27.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 95.12% |
| KDP240517P00028000 | 2024-04-25 9:34AM EDT | 28.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 21 | 226 | 77.73% |
| KDP240517P00029000 | 2024-05-01 1:05PM EDT | 29.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8,903 | 42.58% |
| KDP240517P00030000 | 2024-05-01 1:17PM EDT | 30.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 677 | 44.73% |
| KDP240517P00031000 | 2024-05-01 1:05PM EDT | 31.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 781 | 57.32% |
| KDP240517P00032000 | 2024-05-01 1:36PM EDT | 32.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 14 | 256 | 21.49% |
| KDP240517P00033000 | 2024-05-02 3:45PM EDT | 33.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 157 | 51 | 15.72% |
| KDP240517P00034000 | 2024-05-02 2:35PM EDT | 34.00 | 0.50 | 0.60 | 0.70 | -0.15 | -23.08% | 8 | 462 | 16.31% |
| KDP240517P00035000 | 2024-05-01 10:16AM EDT | 35.00 | 1.65 | 1.40 | 1.55 | +0.01 | +0.61% | 1 | 1 | 20.12% |
© 2024 Yahoo. All rights reserved.