PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628C00150000 | 2024-06-04 10:24AM EDT | 150.00 | 22.15 | 12.75 | 14.35 | 0.00 | - | 2 | 0 | 40.80% |
| PEP240628C00155000 | 2024-06-13 12:29PM EDT | 155.00 | 8.38 | 7.80 | 11.05 | -0.65 | -7.20% | 10 | 20 | 46.52% |
| PEP240628C00157500 | 2024-06-13 10:30AM EDT | 157.50 | 5.70 | 5.55 | 8.25 | 0.00 | - | 1 | 1 | 36.85% |
| PEP240628C00160000 | 2024-06-13 3:41PM EDT | 160.00 | 4.35 | 3.55 | 4.65 | -0.80 | -15.53% | 36 | 9 | 20.34% |
| PEP240628C00162500 | 2024-06-13 2:59PM EDT | 162.50 | 2.40 | 2.49 | 3.40 | +0.40 | +20.00% | 226 | 27 | 22.51% |
| PEP240628C00165000 | 2024-06-13 3:56PM EDT | 165.00 | 1.42 | 1.15 | 2.29 | -0.26 | -15.48% | 480 | 122 | 23.00% |
| PEP240628C00167500 | 2024-06-13 3:33PM EDT | 167.50 | 0.55 | 0.57 | 0.65 | +0.09 | +19.57% | 161 | 231 | 15.78% |
| PEP240628C00170000 | 2024-06-13 1:05PM EDT | 170.00 | 0.23 | 0.23 | 0.29 | -0.07 | -23.33% | 227 | 1,218 | 16.11% |
| PEP240628C00172500 | 2024-06-12 12:39PM EDT | 172.50 | 0.15 | 0.06 | 0.19 | +0.15 | - | - | 75 | 18.21% |
| PEP240628C00175000 | 2024-06-13 2:33PM EDT | 175.00 | 0.05 | 0.05 | 0.24 | -0.01 | -16.67% | 60 | 693 | 22.95% |
| PEP240628C00177500 | 2024-06-12 11:52AM EDT | 177.50 | 0.03 | 0.02 | 0.22 | +0.03 | - | - | 17 | 26.03% |
| PEP240628C00180000 | 2024-06-13 1:26PM EDT | 180.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 220 | 28.81% |
| PEP240628C00185000 | 2024-06-13 3:26PM EDT | 185.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 17 | 974 | 26.17% |
| PEP240628C00190000 | 2024-06-11 3:28PM EDT | 190.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 7 | 111 | 38.18% |
| PEP240628C00195000 | 2024-06-06 12:38PM EDT | 195.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 55.64% |
| PEP240628C00200000 | 2024-06-04 10:21AM EDT | 200.00 | 0.43 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 64.89% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628P00135000 | 2024-05-29 1:43PM EDT | 135.00 | 0.09 | 0.00 | 1.04 | 0.00 | - | - | 4 | 61.82% |
| PEP240628P00140000 | 2024-05-30 10:15AM EDT | 140.00 | 0.09 | 0.00 | 1.06 | 0.00 | - | 2 | 7 | 52.49% |
| PEP240628P00150000 | 2024-06-13 1:09PM EDT | 150.00 | 0.09 | 0.05 | 0.15 | -0.02 | -18.18% | 2 | 12 | 24.90% |
| PEP240628P00152500 | 2024-06-13 11:23AM EDT | 152.50 | 0.14 | 0.05 | 0.17 | 0.00 | - | 1 | 2 | 21.49% |
| PEP240628P00155000 | 2024-06-13 2:45PM EDT | 155.00 | 0.23 | 0.16 | 0.20 | -0.01 | -4.17% | 160 | 21 | 18.07% |
| PEP240628P00157500 | 2024-06-13 3:59PM EDT | 157.50 | 0.34 | 0.31 | 0.60 | -0.23 | -40.35% | 168 | 13 | 19.34% |
| PEP240628P00160000 | 2024-06-13 3:51PM EDT | 160.00 | 0.72 | 0.67 | 1.47 | +0.03 | +4.35% | 62 | 318 | 21.63% |
| PEP240628P00162500 | 2024-06-13 2:39PM EDT | 162.50 | 1.75 | 1.35 | 1.90 | -0.07 | -3.85% | 23 | 82 | 17.40% |
| PEP240628P00165000 | 2024-06-13 3:32PM EDT | 165.00 | 2.97 | 2.46 | 3.50 | +0.52 | +21.22% | 27 | 523 | 19.43% |
| PEP240628P00167500 | 2024-06-13 3:59PM EDT | 167.50 | 4.30 | 4.00 | 5.00 | -0.71 | -14.17% | 4 | 41 | 17.57% |
| PEP240628P00170000 | 2024-06-13 3:16PM EDT | 170.00 | 7.14 | 6.45 | 7.95 | +0.99 | +16.10% | 7 | 127 | 27.44% |
| PEP240628P00172500 | 2024-06-10 12:10PM EDT | 172.50 | 6.00 | 8.90 | 11.20 | +6.00 | - | - | 0 | 39.99% |
| PEP240628P00175000 | 2024-06-12 9:35AM EDT | 175.00 | 10.00 | 11.40 | 13.20 | 0.00 | - | 1 | 2 | 40.28% |
| PEP240628P00180000 | 2024-06-10 3:18PM EDT | 180.00 | 13.82 | 16.40 | 17.75 | 0.00 | - | 3 | 0 | 44.14% |
| PEP240628P00185000 | 2024-06-13 3:50PM EDT | 185.00 | 21.74 | 21.35 | 22.95 | +14.57 | +203.21% | 1 | 1 | 54.96% |
| PEP240628P00190000 | 2024-06-13 3:50PM EDT | 190.00 | 26.76 | 25.65 | 28.65 | +8.80 | +49.00% | 1 | 0 | 71.83% |
© 2024 Yahoo. All rights reserved.