Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517C00028000 | 2024-04-11 10:14AM EDT | 2024-05-17 | 3.30 | 4.10 | 6.10 | 0.00 | - | 1 | 1 | 80.27% |
| KDP240621C00028000 | 2024-05-03 12:16PM EDT | 2024-06-21 | 5.90 | 4.30 | 6.20 | +2.40 | +68.57% | 3 | 148 | 47.27% |
| KDP240719C00028000 | 2024-04-25 9:44AM EDT | 2024-07-19 | 6.10 | 6.00 | 6.20 | 0.00 | - | 3 | 78 | 37.70% |
| KDP241018C00028000 | 2024-04-24 10:38AM EDT | 2024-10-18 | 4.70 | 6.30 | 6.60 | 0.00 | - | 1 | 36 | 33.11% |
| KDP250117C00028000 | 2024-04-25 12:08PM EDT | 2025-01-17 | 6.50 | 5.40 | 6.90 | 0.00 | - | 5 | 97 | 30.64% |
| KDP250620C00028000 | 2024-05-02 12:42PM EDT | 2025-06-20 | 7.16 | 7.20 | 9.90 | 0.00 | - | 5 | 95 | 50.89% |
| KDP260116C00028000 | 2024-04-25 2:48PM EDT | 2026-01-16 | 7.94 | 5.80 | 8.10 | 0.00 | - | 2 | 35 | 28.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517P00028000 | 2024-04-25 9:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.60 | 0.00 | - | 21 | 226 | 82.81% |
| KDP240621P00028000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.45 | 0.00 | - | 54 | 506 | 50.39% |
| KDP240719P00028000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.50 | 0.00 | - | 3 | 98 | 41.65% |
| KDP241018P00028000 | 2024-04-26 1:23PM EDT | 2024-10-18 | 0.21 | 0.15 | 0.25 | 0.00 | - | 3 | 132 | 22.71% |
| KDP250117P00028000 | 2024-04-26 11:48AM EDT | 2025-01-17 | 0.45 | 0.35 | 1.70 | 0.00 | - | 38 | 2,987 | 38.31% |
| KDP250620P00028000 | 2024-04-16 1:53PM EDT | 2025-06-20 | 1.59 | 0.65 | 0.75 | 0.00 | - | 500 | 502 | 20.92% |
| KDP260116P00028000 | 2024-04-10 1:51PM EDT | 2026-01-16 | 2.00 | 1.05 | 1.35 | 0.00 | - | 1 | 412 | 22.02% |
© 2024 Yahoo. All rights reserved.