Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250620C00015000 | 2024-03-05 4:37PM EDT | 15.00 | 14.70 | 13.50 | 18.50 | 0.00 | - | - | 5 | 0.00% |
| KDP250620C00020000 | 2024-03-28 9:30AM EDT | 20.00 | 11.25 | 12.10 | 16.80 | 0.00 | - | 1 | 0 | 74.02% |
| KDP250620C00023000 | 2024-04-30 2:39PM EDT | 23.00 | 11.10 | 10.50 | 14.00 | 0.00 | - | 1 | 1 | 62.77% |
| KDP250620C00025000 | 2024-04-25 9:30AM EDT | 25.00 | 10.30 | 7.90 | 11.90 | 0.00 | - | 1 | 10 | 53.60% |
| KDP250620C00028000 | 2024-05-02 12:42PM EDT | 28.00 | 7.16 | 7.30 | 7.50 | 0.00 | - | 5 | 95 | 29.99% |
| KDP250620C00030000 | 2024-05-01 9:39AM EDT | 30.00 | 5.50 | 5.70 | 6.00 | 0.00 | - | 1 | 18 | 28.00% |
| KDP250620C00032000 | 2024-05-02 9:35AM EDT | 32.00 | 4.10 | 2.00 | 4.60 | 0.00 | - | 13 | 27 | 25.90% |
| KDP250620C00035000 | 2024-05-02 12:42PM EDT | 35.00 | 2.75 | 2.50 | 2.85 | 0.00 | - | 5 | 331 | 23.33% |
| KDP250620C00037000 | 2024-05-02 2:22PM EDT | 37.00 | 2.00 | 1.85 | 2.10 | 0.00 | - | 2,402 | 2,690 | 23.04% |
| KDP250620C00040000 | 2024-05-03 11:53AM EDT | 40.00 | 1.05 | 1.00 | 1.15 | -0.06 | -5.41% | 64 | 13 | 21.61% |
| KDP250620C00042000 | 2024-04-26 9:57AM EDT | 42.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 20 | 17 | 21.05% |
| KDP250620C00045000 | 2024-04-22 10:07AM EDT | 45.00 | 0.26 | 0.30 | 0.40 | 0.00 | - | - | 1 | 20.78% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250620P00023000 | 2024-02-21 11:14AM EDT | 23.00 | 0.55 | 0.45 | 0.80 | 0.00 | - | - | 3 | 34.99% |
| KDP250620P00025000 | 2024-04-25 9:42AM EDT | 25.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 1 | 25 | 23.54% |
| KDP250620P00028000 | 2024-04-16 1:53PM EDT | 28.00 | 1.59 | 0.65 | 0.75 | 0.00 | - | 500 | 502 | 20.90% |
| KDP250620P00032000 | 2024-05-03 11:53AM EDT | 32.00 | 1.70 | 1.65 | 1.75 | -0.65 | -27.66% | 64 | 720 | 18.36% |
| KDP250620P00037000 | 2024-03-26 10:43AM EDT | 37.00 | 6.40 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 16.69% |
| KDP250620P00040000 | 2024-04-25 9:43AM EDT | 40.00 | 6.50 | 6.20 | 6.40 | 0.00 | - | - | 9 | 12.38% |
© 2024 Yahoo. All rights reserved.