Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517C00026000 | 2024-04-19 1:04PM EDT | 26.00 | 5.70 | 7.70 | 8.40 | 0.00 | - | 1 | 1 | 106.45% |
| KDP240517C00027000 | 2024-04-10 9:33AM EDT | 27.00 | 3.30 | 6.70 | 6.80 | 0.00 | - | 1 | 3 | 60.94% |
| KDP240517C00028000 | 2024-04-11 10:14AM EDT | 28.00 | 3.30 | 5.70 | 6.70 | 0.00 | - | 1 | 1 | 93.46% |
| KDP240517C00029000 | 2024-04-26 12:44PM EDT | 29.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1 | 310 | 50.98% |
| KDP240517C00030000 | 2024-05-02 10:16AM EDT | 30.00 | 3.71 | 3.60 | 3.80 | 0.00 | - | 3 | 664 | 41.80% |
| KDP240517C00031000 | 2024-05-03 10:50AM EDT | 31.00 | 2.72 | 2.70 | 2.80 | +0.04 | +1.49% | 641 | 1,199 | 32.62% |
| KDP240517C00032000 | 2024-05-02 10:03AM EDT | 32.00 | 1.65 | 1.70 | 1.85 | 0.00 | - | 5 | 2,398 | 26.27% |
| KDP240517C00033000 | 2024-05-03 11:17AM EDT | 33.00 | 0.85 | 0.80 | 0.95 | -0.14 | -14.14% | 36 | 10,299 | 19.73% |
| KDP240517C00034000 | 2024-05-03 11:30AM EDT | 34.00 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 40 | 4,240 | 15.92% |
| KDP240517C00035000 | 2024-05-01 11:03AM EDT | 35.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 99 | 21.09% |
| KDP240517C00036000 | 2024-04-29 10:00AM EDT | 36.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 22.27% |
| KDP240517C00037000 | 2024-04-30 9:59AM EDT | 37.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 2 | 83.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517P00025000 | 2024-03-18 1:02PM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.12% |
| KDP240517P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 454 | 155.76% |
| KDP240517P00027000 | 2024-04-18 12:53PM EDT | 27.00 | 0.26 | 0.00 | 1.75 | 0.00 | - | 1 | 16 | 129.49% |
| KDP240517P00028000 | 2024-04-25 9:34AM EDT | 28.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 21 | 226 | 78.91% |
| KDP240517P00029000 | 2024-05-01 1:05PM EDT | 29.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 8,903 | 55.66% |
| KDP240517P00030000 | 2024-05-01 1:17PM EDT | 30.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 677 | 41.21% |
| KDP240517P00031000 | 2024-05-01 1:05PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 781 | 27.15% |
| KDP240517P00032000 | 2024-05-03 9:47AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 10 | 256 | 25.98% |
| KDP240517P00033000 | 2024-05-02 3:45PM EDT | 33.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 157 | 189 | 17.38% |
| KDP240517P00034000 | 2024-05-03 10:23AM EDT | 34.00 | 0.60 | 0.45 | 0.55 | +0.10 | +20.00% | 1 | 462 | 13.82% |
| KDP240517P00035000 | 2024-05-02 9:54AM EDT | 35.00 | 1.65 | 0.80 | 1.40 | 0.00 | - | 1 | 1 | 17.97% |
© 2024 Yahoo. All rights reserved.