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 | 5.90 | 8.40 | 0.00 | - | 1 | 1 | 128.71% |
| KDP240517C00027000 | 2024-04-10 9:33AM EDT | 27.00 | 3.30 | 6.20 | 7.00 | 0.00 | - | 1 | 3 | 81.25% |
| KDP240517C00028000 | 2024-04-11 10:14AM EDT | 28.00 | 3.30 | 4.10 | 6.10 | 0.00 | - | 1 | 1 | 80.27% |
| KDP240517C00029000 | 2024-04-26 12:44PM EDT | 29.00 | 5.00 | 3.60 | 6.80 | 0.00 | - | 1 | 310 | 76.56% |
| KDP240517C00030000 | 2024-05-02 10:16AM EDT | 30.00 | 3.71 | 2.20 | 4.00 | 0.00 | - | 3 | 664 | 50.39% |
| KDP240517C00031000 | 2024-05-03 3:46PM EDT | 31.00 | 2.93 | 2.25 | 4.00 | +0.25 | +9.33% | 645 | 1,199 | 91.60% |
| KDP240517C00032000 | 2024-05-03 1:57PM EDT | 32.00 | 1.90 | 1.85 | 2.00 | +0.25 | +15.15% | 1 | 2,398 | 29.49% |
| KDP240517C00033000 | 2024-05-03 3:53PM EDT | 33.00 | 1.00 | 0.50 | 1.05 | +0.01 | +1.01% | 1,461 | 10,299 | 20.51% |
| KDP240517C00034000 | 2024-05-03 2:09PM EDT | 34.00 | 0.26 | 0.30 | 0.35 | -0.04 | -13.33% | 60 | 4,240 | 16.21% |
| KDP240517C00035000 | 2024-05-03 3:59PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 17 | 99 | 17.48% |
| KDP240517C00036000 | 2024-04-29 10:00AM EDT | 36.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 22.07% |
| KDP240517C00037000 | 2024-04-30 9:59AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 51.95% |
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 | 125.59% |
| KDP240517P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 454 | 113.09% |
| KDP240517P00027000 | 2024-04-18 12:53PM EDT | 27.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 100.78% |
| KDP240517P00028000 | 2024-04-25 9:34AM EDT | 28.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 21 | 226 | 82.81% |
| KDP240517P00029000 | 2024-05-01 1:05PM EDT | 29.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 8,903 | 50.00% |
| KDP240517P00030000 | 2024-05-01 1:17PM EDT | 30.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 677 | 37.50% |
| KDP240517P00031000 | 2024-05-01 1:05PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 781 | 29.10% |
| KDP240517P00032000 | 2024-05-03 9:47AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 10 | 256 | 28.22% |
| KDP240517P00033000 | 2024-05-03 2:19PM EDT | 33.00 | 0.10 | 0.10 | 0.10 | -0.10 | -50.00% | 3 | 189 | 14.55% |
| KDP240517P00034000 | 2024-05-03 1:17PM EDT | 34.00 | 0.50 | 0.40 | 0.45 | 0.00 | - | 16 | 462 | 13.53% |
| KDP240517P00035000 | 2024-05-03 2:50PM EDT | 35.00 | 1.30 | 0.15 | 1.25 | -0.35 | -21.21% | 1 | 1 | 16.21% |
© 2024 Yahoo. All rights reserved.