Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240621C00015000 | 2024-05-01 1:45PM EDT | 15.00 | 18.35 | 17.00 | 21.30 | 0.00 | - | 1 | 1 | 145.12% |
| KDP240621C00018000 | 2023-08-14 3:43PM EDT | 18.00 | 16.00 | 15.20 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| KDP240621C00020000 | 2024-02-26 12:15PM EDT | 20.00 | 8.80 | 10.90 | 12.60 | 0.00 | - | 2 | 2 | 0.00% |
| KDP240621C00023000 | 2024-03-05 3:41PM EDT | 23.00 | 6.41 | 6.00 | 10.10 | 0.00 | - | 1 | 7 | 0.00% |
| KDP240621C00025000 | 2024-03-26 11:55AM EDT | 25.00 | 6.12 | 7.20 | 9.60 | 0.00 | - | 4 | 56 | 84.18% |
| KDP240621C00027000 | 2024-04-26 12:34PM EDT | 27.00 | 7.00 | 6.30 | 8.20 | 0.00 | - | 1 | 1 | 55.76% |
| KDP240621C00028000 | 2024-05-03 12:16PM EDT | 28.00 | 5.90 | 4.30 | 6.20 | +2.40 | +68.57% | 3 | 148 | 47.27% |
| KDP240621C00029000 | 2024-04-25 3:39PM EDT | 29.00 | 5.07 | 5.00 | 7.00 | 0.00 | - | - | 14 | 65.23% |
| KDP240621C00030000 | 2024-05-03 11:16AM EDT | 30.00 | 3.93 | 4.00 | 4.20 | +0.34 | +9.47% | 6 | 377 | 34.57% |
| KDP240621C00031000 | 2024-05-03 3:46PM EDT | 31.00 | 3.08 | 1.90 | 3.30 | +0.20 | +6.94% | 7 | 34 | 31.10% |
| KDP240621C00032000 | 2024-05-03 12:55PM EDT | 32.00 | 2.14 | 2.15 | 2.30 | 0.00 | - | 2 | 1,704 | 24.17% |
| KDP240621C00033000 | 2024-05-01 11:48AM EDT | 33.00 | 1.25 | 1.35 | 1.45 | 0.00 | - | 10 | 318 | 20.07% |
| KDP240621C00034000 | 2024-05-03 2:01PM EDT | 34.00 | 0.80 | 0.70 | 0.80 | +0.15 | +23.08% | 231 | 3,951 | 17.80% |
| KDP240621C00035000 | 2024-05-03 3:30PM EDT | 35.00 | 0.32 | 0.30 | 0.40 | 0.00 | - | 5 | 8,356 | 17.14% |
| KDP240621C00036000 | 2024-05-03 9:33AM EDT | 36.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 100 | 28 | 17.58% |
| KDP240621C00037000 | 2024-04-25 2:15PM EDT | 37.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 75 | 20.41% |
| KDP240621C00038000 | 2024-04-25 9:39AM EDT | 38.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | - | 1 | 24.61% |
| KDP240621C00040000 | 2023-11-01 10:11AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| KDP240621C00042000 | 2023-12-07 11:27AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 4 | 38.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240621P00020000 | 2023-06-08 2:51PM EDT | 20.00 | 1.00 | 0.10 | 0.45 | 0.00 | - | - | 1 | 96.48% |
| KDP240621P00023000 | 2024-04-01 9:47AM EDT | 23.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 10 | 21 | 86.52% |
| KDP240621P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 168 | 55.27% |
| KDP240621P00028000 | 2024-04-25 3:39PM EDT | 28.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 54 | 506 | 50.39% |
| KDP240621P00029000 | 2024-04-24 3:31PM EDT | 29.00 | 0.03 | 0.00 | 0.70 | -0.14 | -82.35% | 2 | 4 | 51.86% |
| KDP240621P00030000 | 2024-04-25 12:34PM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 3,623 | 20.12% |
| KDP240621P00031000 | 2024-04-19 10:35AM EDT | 31.00 | 0.85 | 0.05 | 0.20 | 0.00 | - | 18 | 18 | 22.56% |
| KDP240621P00032000 | 2024-05-02 1:15PM EDT | 32.00 | 0.24 | 0.10 | 0.25 | +0.09 | +60.00% | 1 | 1,124 | 18.26% |
| KDP240621P00033000 | 2024-05-02 3:27PM EDT | 33.00 | 0.42 | 0.30 | 0.35 | 0.00 | - | 3 | 714 | 14.06% |
| KDP240621P00034000 | 2024-05-03 3:59PM EDT | 34.00 | 0.70 | 0.65 | 0.75 | -0.32 | -31.37% | 514 | 992 | 13.33% |
| KDP240621P00035000 | 2024-05-03 11:48AM EDT | 35.00 | 1.35 | 1.25 | 1.50 | -0.40 | -22.86% | 1 | 158 | 15.48% |
| KDP240621P00036000 | 2024-04-26 9:36AM EDT | 36.00 | 2.20 | 1.05 | 3.40 | 0.00 | - | 1 | 1 | 42.04% |
| KDP240621P00037000 | 2024-04-10 2:50PM EDT | 37.00 | 6.60 | 3.10 | 3.30 | 0.00 | - | 2 | 51 | 19.63% |
| KDP240621P00040000 | 2023-09-05 11:19AM EDT | 40.00 | 7.00 | 7.50 | 11.60 | 0.00 | - | 1 | 2 | 111.57% |
| KDP240621P00045000 | 2023-09-08 9:54AM EDT | 45.00 | 11.70 | 12.90 | 17.10 | 0.00 | - | 2 | 2 | 145.68% |
© 2024 Yahoo. All rights reserved.