Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719C00023000 | 2024-04-12 3:04PM EDT | 23.00 | 7.43 | 10.90 | 12.10 | 0.00 | - | 3 | 3 | 76.56% |
| KDP240719C00025000 | 2024-04-12 3:04PM EDT | 25.00 | 5.62 | 7.30 | 11.20 | 0.00 | - | 3 | 1 | 55.27% |
| KDP240719C00027000 | 2024-04-29 3:31PM EDT | 27.00 | 7.02 | 5.00 | 8.60 | 0.00 | - | 2 | 128 | 79.00% |
| KDP240719C00028000 | 2024-04-25 9:44AM EDT | 28.00 | 6.10 | 6.00 | 6.20 | 0.00 | - | 3 | 78 | 37.70% |
| KDP240719C00029000 | 2024-05-02 12:31PM EDT | 29.00 | 4.86 | 5.00 | 7.00 | 0.00 | - | 1 | 196 | 52.05% |
| KDP240719C00030000 | 2024-04-30 2:36PM EDT | 30.00 | 4.05 | 4.10 | 4.30 | 0.00 | - | 1 | 173 | 30.18% |
| KDP240719C00031000 | 2024-05-01 2:22PM EDT | 31.00 | 2.95 | 1.20 | 3.40 | 0.00 | - | 16 | 1,280 | 27.00% |
| KDP240719C00032000 | 2024-04-26 3:22PM EDT | 32.00 | 2.47 | 2.30 | 2.45 | 0.00 | - | 46 | 245 | 22.24% |
| KDP240719C00033000 | 2024-05-03 3:42PM EDT | 33.00 | 1.60 | 1.55 | 1.65 | +0.15 | +10.34% | 6 | 1,185 | 19.43% |
| KDP240719C00034000 | 2024-05-03 2:52PM EDT | 34.00 | 1.00 | 0.95 | 1.00 | +0.15 | +17.65% | 1,392 | 461 | 17.43% |
| KDP240719C00035000 | 2024-05-03 2:19PM EDT | 35.00 | 0.48 | 0.50 | 0.60 | -0.02 | -4.00% | 2 | 1,421 | 17.24% |
| KDP240719C00036000 | 2024-05-03 2:49PM EDT | 36.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 574 | 16.36% |
| KDP240719C00037000 | 2024-05-02 11:07AM EDT | 37.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 27 | 47 | 17.77% |
| KDP240719C00038000 | 2024-04-26 1:18PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 431 | 431 | 19.63% |
| KDP240719C00040000 | 2023-12-01 10:30AM EDT | 40.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 3 | 29.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719P00024000 | 2024-03-08 3:05PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 58.98% |
| KDP240719P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 53.52% |
| KDP240719P00026000 | 2024-04-02 11:24AM EDT | 26.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 60.40% |
| KDP240719P00027000 | 2024-04-25 9:35AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 426 | 54.39% |
| KDP240719P00028000 | 2024-04-25 9:32AM EDT | 28.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 3 | 98 | 41.65% |
| KDP240719P00029000 | 2024-04-24 3:28PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 790 | 42.58% |
| KDP240719P00030000 | 2024-04-25 3:37PM EDT | 30.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 67 | 978 | 36.72% |
| KDP240719P00031000 | 2024-04-26 12:23PM EDT | 31.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 357 | 18.02% |
| KDP240719P00032000 | 2024-05-02 2:56PM EDT | 32.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 15 | 674 | 16.80% |
| KDP240719P00033000 | 2024-05-03 3:42PM EDT | 33.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 22 | 331 | 15.67% |
| KDP240719P00034000 | 2024-05-03 3:00PM EDT | 34.00 | 1.00 | 0.90 | 1.00 | -0.05 | -4.76% | 33 | 954 | 14.70% |
| KDP240719P00035000 | 2024-04-26 12:38PM EDT | 35.00 | 1.50 | 0.50 | 3.60 | -0.15 | -9.09% | 6 | 11 | 47.34% |
| KDP240719P00036000 | 2023-12-27 10:36AM EDT | 36.00 | 3.50 | 4.00 | 4.20 | 0.00 | - | 1 | 7 | 46.85% |
| KDP240719P00039000 | 2024-01-03 11:09AM EDT | 39.00 | 6.50 | 5.70 | 9.40 | 0.00 | - | 7 | 0 | 67.85% |
© 2024 Yahoo. All rights reserved.