UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.70 -0.10 (-0.13%) GOLD FUTURES
2,432.30 -6.20 (-0.25%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,859.86 +2,654.21 (+5.08%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 34.80 | 40.50 | 44.40 | 0.00 | - | 2 | 40 | 72.94% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 2024-07-19 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 2024-09-20 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 0.00% |
| PEP241220C00140000 | 2024-05-02 2:06PM EDT | 2024-12-20 | 38.81 | 40.15 | 44.15 | 0.00 | - | - | 3 | 34.64% |
| PEP250117C00140000 | 2024-05-15 1:18PM EDT | 2025-01-17 | 42.25 | 40.30 | 44.10 | 0.00 | - | 3 | 60 | 32.43% |
| PEP250321C00140000 | 2024-05-09 1:48PM EDT | 2025-03-21 | 41.10 | 41.30 | 45.35 | 0.00 | - | 2 | 1 | 32.17% |
| PEP250620C00140000 | 2024-05-06 1:09PM EDT | 2025-06-20 | 40.10 | 42.10 | 46.30 | 0.00 | - | 1 | 14 | 30.29% |
| PEP260116C00140000 | 2024-04-05 9:30AM EDT | 2026-01-16 | 37.50 | 42.25 | 43.25 | 0.00 | - | 1 | 18 | 18.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00140000 | 2024-05-14 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 33 | 123.83% |
| PEP240621P00140000 | 2024-05-16 12:02PM EDT | 2024-06-21 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2,222 | 50.98% |
| PEP240719P00140000 | 2024-05-13 10:32AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.11 | 0.00 | - | 1 | 251 | 29.00% |
| PEP240920P00140000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.29 | +0.01 | +4.35% | 14 | 1,282 | 23.73% |
| PEP241018P00140000 | 2024-04-29 10:23AM EDT | 2024-10-18 | 0.60 | 0.26 | 0.37 | 0.00 | - | 1 | 76 | 22.39% |
| PEP241220P00140000 | 2024-05-15 1:40PM EDT | 2024-12-20 | 0.71 | 0.58 | 0.69 | 0.00 | - | 1 | 163 | 21.38% |
| PEP250117P00140000 | 2024-05-20 9:42AM EDT | 2025-01-17 | 0.74 | 0.55 | 0.84 | -0.19 | -20.43% | 2 | 1,194 | 21.01% |
| PEP250321P00140000 | 2024-05-16 1:01PM EDT | 2025-03-21 | 1.04 | 1.02 | 1.36 | 0.00 | - | 3 | 16 | 21.09% |
| PEP250620P00140000 | 2024-05-02 1:15PM EDT | 2025-06-20 | 2.16 | 1.69 | 2.02 | 0.00 | - | 100 | 402 | 20.68% |
| PEP260116P00140000 | 2024-05-15 12:05PM EDT | 2026-01-16 | 3.39 | 3.20 | 4.55 | 0.00 | - | 1 | 1,336 | 21.98% |
© 2024 Yahoo. All rights reserved.