Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250117C00015000 | 2024-01-30 1:37PM EDT | 15.00 | 17.20 | 14.60 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| KDP250117C00018000 | 2023-05-26 10:40AM EDT | 18.00 | 13.80 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 44.14% |
| KDP250117C00020000 | 2024-01-16 10:30AM EDT | 20.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| KDP250117C00023000 | 2024-04-17 3:09PM EDT | 23.00 | 8.30 | 10.10 | 11.50 | 0.00 | - | 1 | 59 | 41.65% |
| KDP250117C00025000 | 2024-05-01 10:24AM EDT | 25.00 | 9.03 | 9.30 | 9.70 | 0.00 | - | 1 | 47 | 38.18% |
| KDP250117C00028000 | 2024-04-25 12:08PM EDT | 28.00 | 6.50 | 5.40 | 6.90 | 0.00 | - | 5 | 97 | 30.59% |
| KDP250117C00030000 | 2024-05-02 12:45PM EDT | 30.00 | 4.95 | 5.00 | 5.20 | 0.00 | - | 1 | 145 | 26.98% |
| KDP250117C00033000 | 2024-04-25 11:07AM EDT | 33.00 | 2.92 | 2.90 | 3.10 | 0.00 | - | 20 | 9,573 | 23.71% |
| KDP250117C00035000 | 2024-04-30 1:23PM EDT | 35.00 | 1.90 | 1.85 | 1.95 | 0.00 | - | 12 | 458 | 21.52% |
| KDP250117C00037000 | 2024-05-01 9:46AM EDT | 37.00 | 1.01 | 1.05 | 1.15 | 0.00 | - | 1 | 3,909 | 20.24% |
| KDP250117C00040000 | 2024-05-01 1:45PM EDT | 40.00 | 0.43 | 0.40 | 0.50 | 0.00 | - | 5 | 339 | 19.68% |
| KDP250117C00042000 | 2024-04-04 10:09AM EDT | 42.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 879 | 19.97% |
| KDP250117C00045000 | 2024-04-25 11:07AM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 330 | 264 | 24.32% |
| KDP250117C00047000 | 2023-10-16 1:28PM EDT | 47.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 26.95% |
| KDP250117C00050000 | 2024-04-25 10:11AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 24.66% |
| KDP250117C00055000 | 2023-10-23 11:48AM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 14 | 76 | 34.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250117P00018000 | 2023-10-12 11:13AM EDT | 18.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 52.54% |
| KDP250117P00020000 | 2024-02-22 3:39PM EDT | 20.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 56 | 54.69% |
| KDP250117P00023000 | 2024-05-02 1:40PM EDT | 23.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 112 | 30.18% |
| KDP250117P00025000 | 2024-04-12 10:48AM EDT | 25.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 206 | 36.23% |
| KDP250117P00028000 | 2024-04-26 11:48AM EDT | 28.00 | 0.45 | 0.35 | 1.70 | 0.00 | - | 38 | 2,987 | 38.23% |
| KDP250117P00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 2 | 272 | 19.39% |
| KDP250117P00033000 | 2024-05-02 10:09AM EDT | 33.00 | 1.63 | 1.45 | 1.55 | 0.00 | - | 1 | 14,987 | 17.24% |
| KDP250117P00035000 | 2024-04-01 10:22AM EDT | 35.00 | 4.50 | 2.60 | 2.75 | 0.00 | - | 8 | 42 | 18.27% |
| KDP250117P00037000 | 2023-12-11 11:34AM EDT | 37.00 | 5.00 | 5.20 | 7.70 | 0.00 | - | 1 | 52 | 50.59% |
| KDP250117P00040000 | 2024-04-10 2:52PM EDT | 40.00 | 9.80 | 5.50 | 7.20 | 0.00 | - | 2 | 147 | 26.03% |
| KDP250117P00042000 | 2023-10-11 3:13PM EDT | 42.00 | 11.50 | 10.10 | 13.40 | 0.00 | - | 30 | 51 | 54.85% |
| KDP250117P00045000 | 2023-09-20 1:18PM EDT | 45.00 | 11.40 | 14.00 | 17.80 | 0.00 | - | - | 3 | 71.36% |
| KDP250117P00047000 | 2023-09-22 11:22AM EDT | 47.00 | 13.80 | 18.20 | 19.30 | 0.00 | - | - | 0 | 82.68% |
| KDP250117P00050000 | 2024-04-25 2:31PM EDT | 50.00 | 16.40 | 15.10 | 18.30 | 0.00 | - | 3 | 0 | 55.37% |
© 2024 Yahoo. All rights reserved.