Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP260116C00015000 | 2023-12-01 2:50PM EDT | 15.00 | 17.20 | 16.00 | 19.80 | 0.00 | - | 1 | 3 | 54.42% |
| KDP260116C00018000 | 2024-04-03 10:34AM EDT | 18.00 | 13.30 | 14.10 | 18.50 | 0.00 | - | 3 | 4 | 65.23% |
| KDP260116C00020000 | 2024-05-01 1:36PM EDT | 20.00 | 13.50 | 12.00 | 16.60 | 0.00 | - | 5 | 0 | 58.30% |
| KDP260116C00023000 | 2024-03-28 12:04PM EDT | 23.00 | 9.00 | 9.50 | 14.10 | 0.00 | - | 1 | 2 | 51.98% |
| KDP260116C00025000 | 2024-04-30 10:32AM EDT | 25.00 | 10.08 | 10.10 | 10.40 | 0.00 | - | 5 | 166 | 31.25% |
| KDP260116C00028000 | 2024-04-25 2:48PM EDT | 28.00 | 7.94 | 5.80 | 8.10 | 0.00 | - | 2 | 35 | 28.82% |
| KDP260116C00030000 | 2024-04-30 10:32AM EDT | 30.00 | 6.45 | 6.40 | 6.70 | 0.00 | - | 5 | 124 | 27.37% |
| KDP260116C00032000 | 2024-04-25 2:48PM EDT | 32.00 | 5.33 | 3.00 | 7.90 | 0.00 | - | 2 | 204 | 40.94% |
| KDP260116C00035000 | 2024-04-25 2:46PM EDT | 35.00 | 3.73 | 3.60 | 3.80 | 0.00 | - | 36 | 51 | 24.38% |
| KDP260116C00037000 | 2024-04-30 10:42AM EDT | 37.00 | 2.70 | 2.70 | 2.90 | -0.05 | -1.82% | 32 | 393 | 23.38% |
| KDP260116C00040000 | 2024-04-19 12:22PM EDT | 40.00 | 1.30 | 1.70 | 1.90 | 0.00 | - | 4 | 164 | 22.45% |
| KDP260116C00042000 | 2024-04-25 3:31PM EDT | 42.00 | 1.50 | 1.25 | 1.45 | 0.00 | - | 13 | 16 | 22.27% |
| KDP260116C00045000 | 2024-04-25 10:40AM EDT | 45.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 11 | 24 | 21.63% |
| KDP260116C00047000 | 2024-03-26 10:16AM EDT | 47.00 | 0.25 | 0.60 | 0.75 | 0.00 | - | 1 | 11 | 22.29% |
| KDP260116C00050000 | 2023-12-06 3:57PM EDT | 50.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 18 | 53.35% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP260116P00015000 | 2024-03-14 2:27PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 63 | 50.44% |
| KDP260116P00018000 | 2023-12-05 3:33PM EDT | 18.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 51.44% |
| KDP260116P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.38 | 0.10 | 0.75 | 0.00 | - | 5 | 14 | 35.33% |
| KDP260116P00023000 | 2024-04-18 1:10PM EDT | 23.00 | 0.77 | 0.40 | 0.55 | 0.00 | - | 1 | 5 | 25.32% |
| KDP260116P00025000 | 2024-05-03 1:56PM EDT | 25.00 | 0.70 | 0.60 | 0.75 | -0.18 | -20.45% | 1 | 27 | 23.39% |
| KDP260116P00028000 | 2024-04-10 1:51PM EDT | 28.00 | 2.00 | 1.05 | 1.35 | 0.00 | - | 1 | 412 | 22.01% |
| KDP260116P00030000 | 2024-04-26 11:52AM EDT | 30.00 | 1.65 | 1.50 | 1.70 | 0.00 | - | 1 | 70 | 19.69% |
| KDP260116P00032000 | 2024-04-25 11:12AM EDT | 32.00 | 2.35 | 2.15 | 2.30 | 0.00 | - | 10 | 348 | 18.30% |
| KDP260116P00035000 | 2024-04-22 10:53AM EDT | 35.00 | 4.70 | 3.30 | 3.70 | 0.00 | - | 46 | 41 | 17.21% |
| KDP260116P00037000 | 2024-03-05 10:45AM EDT | 37.00 | 8.00 | 6.40 | 6.70 | 0.00 | - | - | 2 | 27.00% |
| KDP260116P00040000 | 2024-04-26 9:31AM EDT | 40.00 | 7.10 | 6.40 | 6.70 | 0.00 | - | 2 | 3 | 13.01% |
| KDP260116P00042000 | 2024-04-26 9:52AM EDT | 42.00 | 8.50 | 8.10 | 8.40 | 0.00 | - | 6 | 6 | 12.13% |
© 2024 Yahoo. All rights reserved.