UK markets closed
NIKKEI 225
38,855.37 -44.65 (-0.11%) HANG SENG
18,821.16 -6.19 (-0.03%) CRUDE OIL
80.18 +2.46 (+3.17%) GOLD FUTURES
2,359.90 +25.40 (+1.09%) DOW
38,815.20 -254.39 (-0.65%) Bitcoin GBP
53,504.27 -630.86 (-1.17%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240614C00165000 | 2024-05-15 10:34AM EDT | 165.00 | 15.93 | 7.60 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| PEP240614C00170000 | 2024-05-28 1:28PM EDT | 170.00 | 3.50 | 3.50 | 3.65 | -7.30 | -67.59% | 9 | 13 | 10.99% |
| PEP240614C00175000 | 2024-05-28 2:25PM EDT | 175.00 | 1.10 | 0.97 | 1.04 | -5.52 | -83.38% | 40 | 31 | 11.93% |
| PEP240614C00180000 | 2024-05-28 3:26PM EDT | 180.00 | 0.19 | 0.16 | 0.20 | -1.16 | -85.93% | 165 | 509 | 12.89% |
| PEP240614C00185000 | 2024-05-28 2:25PM EDT | 185.00 | 0.06 | 0.05 | 0.09 | -0.20 | -76.92% | 131 | 330 | 16.50% |
| PEP240614C00190000 | 2024-05-24 3:48PM EDT | 190.00 | 0.04 | 0.01 | 0.09 | -0.02 | -33.33% | 4 | 430 | 21.78% |
| PEP240614C00195000 | 2024-05-20 3:50PM EDT | 195.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 12 | 13 | 26.66% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240614P00110000 | 2024-05-15 3:22PM EDT | 110.00 | 0.05 | 0.00 | 1.44 | 0.00 | - | - | 10 | 121.88% |
| PEP240614P00125000 | 2024-05-28 3:27PM EDT | 125.00 | 0.01 | 0.01 | 0.24 | -0.04 | -80.00% | 1 | 10 | 68.16% |
| PEP240614P00150000 | 2024-05-06 11:51AM EDT | 150.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | - | 10 | 32.81% |
| PEP240614P00155000 | 2024-05-20 3:56PM EDT | 155.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 5 | 25.98% |
| PEP240614P00160000 | 2024-05-28 3:02PM EDT | 160.00 | 0.17 | 0.15 | 0.19 | +0.06 | +54.55% | 6 | 15 | 22.12% |
| PEP240614P00165000 | 2024-05-28 3:02PM EDT | 165.00 | 0.53 | 0.48 | 0.52 | +0.41 | +341.67% | 11 | 10 | 19.78% |
| PEP240614P00170000 | 2024-05-28 3:19PM EDT | 170.00 | 1.70 | 1.59 | 1.69 | +1.33 | +359.46% | 59 | 42 | 19.64% |
| PEP240614P00175000 | 2024-05-28 3:19PM EDT | 175.00 | 4.50 | 4.30 | 4.45 | +3.27 | +265.85% | 40 | 318 | 22.12% |
| PEP240614P00180000 | 2024-05-24 9:59AM EDT | 180.00 | 3.80 | 8.60 | 8.90 | 0.00 | - | 1 | 100 | 29.75% |
| PEP240614P00185000 | 2024-05-24 3:55PM EDT | 185.00 | 8.15 | 12.50 | 13.70 | 0.00 | - | 2 | 2 | 37.48% |
| PEP240614P00190000 | 2024-05-24 1:30PM EDT | 190.00 | 12.41 | 18.40 | 19.25 | 0.00 | - | 1 | 1 | 50.76% |
© 2024 Yahoo. All rights reserved.