Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517C00032000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 1.90 | 1.85 | 2.00 | +0.25 | +15.15% | 1 | 2,398 | 29.49% |
| KDP240621C00032000 | 2024-05-03 12:55PM EDT | 2024-06-21 | 2.14 | 2.15 | 2.30 | 0.00 | - | 2 | 1,704 | 24.17% |
| KDP240719C00032000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 2.47 | 2.30 | 2.45 | 0.00 | - | 46 | 245 | 22.24% |
| KDP241018C00032000 | 2024-05-02 9:44AM EDT | 2024-10-18 | 2.75 | 3.00 | 3.20 | 0.00 | - | 1 | 1,601 | 24.29% |
| KDP250620C00032000 | 2024-05-02 9:35AM EDT | 2025-06-20 | 4.10 | 3.90 | 4.60 | 0.00 | - | 13 | 27 | 25.93% |
| KDP260116C00032000 | 2024-04-25 2:48PM EDT | 2026-01-16 | 5.33 | 3.00 | 7.90 | 0.00 | - | 2 | 204 | 40.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517P00032000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 10 | 256 | 28.22% |
| KDP240621P00032000 | 2024-05-02 1:15PM EDT | 2024-06-21 | 0.24 | 0.10 | 0.25 | +0.09 | +60.00% | 1 | 1,124 | 18.26% |
| KDP240719P00032000 | 2024-05-02 2:56PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.35 | 0.00 | - | 15 | 674 | 16.80% |
| KDP241018P00032000 | 2024-05-01 1:15PM EDT | 2024-10-18 | 0.95 | 0.75 | 0.80 | 0.00 | - | 18 | 468 | 17.38% |
| KDP250620P00032000 | 2024-05-03 11:53AM EDT | 2025-06-20 | 1.70 | 1.60 | 1.70 | -0.65 | -27.66% | 64 | 720 | 18.01% |
| KDP260116P00032000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 2.35 | 2.15 | 2.30 | 0.00 | - | 10 | 348 | 18.31% |
© 2024 Yahoo. All rights reserved.