UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,469.23 -6.69 (-0.04%) CRUDE OIL
78.37 +0.26 (+0.33%) GOLD FUTURES
2,317.40 +8.80 (+0.38%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,862.32 +423.13 (+0.84%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00125000 | 2024-04-25 11:13AM EDT | 2024-05-17 | 53.10 | 49.55 | 53.45 | 0.00 | - | - | 1 | 102.54% |
| PEP240621C00125000 | 2024-03-04 4:53PM EDT | 2024-06-21 | 42.41 | 44.20 | 48.00 | 0.00 | - | 2 | 2 | 0.00% |
| PEP241018C00125000 | 2024-04-22 10:17AM EDT | 2024-10-18 | 50.97 | 50.35 | 53.90 | 0.00 | - | 3 | 3 | 44.31% |
| PEP250117C00125000 | 2024-04-29 9:56AM EDT | 2025-01-17 | 52.59 | 51.70 | 54.15 | 0.00 | - | 1 | 360 | 36.57% |
| PEP260116C00125000 | 2024-04-22 2:21PM EDT | 2026-01-16 | 56.70 | 54.25 | 55.90 | 0.00 | - | 6 | 12 | 27.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00125000 | 2024-03-12 11:13AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.32 | 0.00 | - | 25 | 25 | 90.43% |
| PEP240621P00125000 | 2024-04-23 11:52AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.78 | 0.00 | - | 15 | 493 | 52.83% |
| PEP240719P00125000 | 2024-04-24 1:25PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.40 | 0.00 | - | 60 | 61 | 41.99% |
| PEP240920P00125000 | 2024-05-02 10:07AM EDT | 2024-09-20 | 0.16 | 0.10 | 0.17 | 0.00 | - | 60 | 160 | 26.91% |
| PEP241018P00125000 | 2024-03-28 1:00PM EDT | 2024-10-18 | 0.28 | 0.19 | 0.24 | 0.00 | - | 2 | 1 | 25.88% |
| PEP241220P00125000 | 2024-04-23 10:14AM EDT | 2024-12-20 | 0.60 | 0.34 | 0.44 | 0.00 | - | 2 | 106 | 24.46% |
| PEP250117P00125000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 0.47 | 0.39 | 0.52 | -0.03 | -6.00% | 38 | 560 | 23.83% |
| PEP250620P00125000 | 2024-04-22 11:26AM EDT | 2025-06-20 | 1.24 | 0.89 | 1.09 | 0.00 | - | 1 | 6 | 22.03% |
| PEP260116P00125000 | 2024-05-01 11:00AM EDT | 2026-01-16 | 2.25 | 1.85 | 2.11 | 0.00 | - | 1 | 44 | 21.23% |
© 2024 Yahoo. All rights reserved.