Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP241018C00024000 | 2024-03-18 2:27PM EDT | 24.00 | 5.90 | 7.10 | 9.00 | 0.00 | - | 20 | 12 | 0.00% |
| KDP241018C00025000 | 2024-04-24 1:58PM EDT | 25.00 | 7.60 | 9.00 | 9.30 | 0.00 | - | 2 | 2 | 41.02% |
| KDP241018C00026000 | 2024-04-24 2:01PM EDT | 26.00 | 6.70 | 6.30 | 8.30 | 0.00 | - | 8 | 28 | 37.06% |
| KDP241018C00027000 | 2024-04-24 10:47AM EDT | 27.00 | 5.60 | 7.10 | 7.70 | 0.00 | - | 1 | 207 | 40.50% |
| KDP241018C00028000 | 2024-04-24 10:38AM EDT | 28.00 | 4.70 | 6.20 | 6.40 | 0.00 | - | 1 | 36 | 31.20% |
| KDP241018C00029000 | 2024-04-25 10:01AM EDT | 29.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 1 | 118 | 28.93% |
| KDP241018C00030000 | 2024-04-25 9:46AM EDT | 30.00 | 4.50 | 4.40 | 4.60 | 0.00 | - | 1 | 537 | 26.37% |
| KDP241018C00031000 | 2024-04-25 11:27AM EDT | 31.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 32 | 77 | 24.83% |
| KDP241018C00032000 | 2024-05-02 9:44AM EDT | 32.00 | 2.75 | 2.90 | 3.00 | 0.00 | - | 1 | 1,601 | 22.75% |
| KDP241018C00033000 | 2024-04-30 11:03AM EDT | 33.00 | 2.20 | 2.20 | 2.35 | 0.00 | - | 1 | 330 | 21.78% |
| KDP241018C00034000 | 2024-05-03 12:31PM EDT | 34.00 | 1.70 | 1.65 | 1.75 | +0.15 | +9.68% | 8 | 5,567 | 20.56% |
| KDP241018C00035000 | 2024-04-30 11:45AM EDT | 35.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 17 | 159 | 20.09% |
| KDP241018C00036000 | 2024-05-02 1:42PM EDT | 36.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 25 | 164 | 19.24% |
| KDP241018C00037000 | 2024-05-03 10:42AM EDT | 37.00 | 0.60 | 0.55 | 0.65 | +0.01 | +1.69% | 1 | 3,343 | 19.26% |
| KDP241018C00038000 | 2024-04-22 12:49PM EDT | 38.00 | 0.25 | 0.35 | 0.40 | 0.00 | - | 4 | 5 | 18.31% |
| KDP241018C00039000 | 2024-04-25 9:33AM EDT | 39.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 9 | 10 | 18.90% |
| KDP241018C00040000 | 2024-04-25 10:26AM EDT | 40.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 11 | 18.85% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP241018P00024000 | 2024-03-01 10:53AM EDT | 24.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 48.90% |
| KDP241018P00025000 | 2024-05-03 10:35AM EDT | 25.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 17 | 116 | 28.52% |
| KDP241018P00026000 | 2024-04-16 10:35AM EDT | 26.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 100 | 101 | 30.27% |
| KDP241018P00027000 | 2024-04-10 12:22PM EDT | 27.00 | 0.56 | 0.05 | 0.75 | 0.00 | - | 1 | 106 | 36.38% |
| KDP241018P00028000 | 2024-04-26 1:23PM EDT | 28.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 3 | 132 | 22.36% |
| KDP241018P00029000 | 2024-05-02 10:03AM EDT | 29.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 184 | 189 | 21.31% |
| KDP241018P00030000 | 2024-05-03 12:45PM EDT | 30.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 1 | 55 | 19.68% |
| KDP241018P00031000 | 2024-05-01 2:36PM EDT | 31.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 79 | 84 | 18.31% |
| KDP241018P00032000 | 2024-05-01 1:15PM EDT | 32.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 18 | 468 | 17.51% |
| KDP241018P00033000 | 2024-05-02 12:15PM EDT | 33.00 | 1.25 | 1.10 | 1.15 | 0.00 | - | 17 | 156 | 16.36% |
| KDP241018P00034000 | 2024-05-02 2:00PM EDT | 34.00 | 1.63 | 1.55 | 1.60 | 0.00 | - | 3 | 406 | 15.82% |
| KDP241018P00035000 | 2024-04-30 12:10PM EDT | 35.00 | 2.20 | 2.05 | 2.10 | 0.00 | - | 5 | 5 | 14.62% |
| KDP241018P00037000 | 2024-04-26 9:36AM EDT | 37.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 3 | 3 | 14.38% |
© 2024 Yahoo. All rights reserved.