Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517C00026000 | 2024-04-19 1:04PM EDT | 26.00 | 5.70 | 5.70 | 7.70 | 0.00 | - | 1 | 1 | 96.88% |
| KDP240517C00027000 | 2024-04-10 9:33AM EDT | 27.00 | 3.30 | 6.20 | 8.40 | 0.00 | - | 1 | 3 | 140.14% |
| KDP240517C00028000 | 2024-04-11 10:14AM EDT | 28.00 | 3.30 | 5.20 | 7.20 | 0.00 | - | 1 | 1 | 117.48% |
| KDP240517C00029000 | 2024-04-26 12:44PM EDT | 29.00 | 5.00 | 4.40 | 4.80 | 0.00 | - | 1 | 310 | 72.66% |
| KDP240517C00030000 | 2024-05-06 2:43PM EDT | 30.00 | 3.50 | 2.25 | 3.80 | -0.21 | -5.66% | 5 | 664 | 60.16% |
| KDP240517C00031000 | 2024-05-06 12:53PM EDT | 31.00 | 2.70 | 2.55 | 4.00 | -0.23 | -7.85% | 11 | 1,195 | 75.98% |
| KDP240517C00032000 | 2024-05-03 1:57PM EDT | 32.00 | 1.90 | 1.55 | 1.75 | 0.00 | - | 1 | 2,397 | 31.45% |
| KDP240517C00033000 | 2024-05-06 3:33PM EDT | 33.00 | 0.65 | 0.65 | 0.80 | -0.35 | -35.00% | 223 | 10,270 | 20.31% |
| KDP240517C00034000 | 2024-05-06 3:43PM EDT | 34.00 | 0.10 | 0.10 | 0.20 | -0.16 | -61.54% | 68 | 4,275 | 16.21% |
| KDP240517C00035000 | 2024-05-06 12:46PM EDT | 35.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 5 | 110 | 22.75% |
| KDP240517C00036000 | 2024-04-29 10:00AM EDT | 36.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 27.34% |
| KDP240517C00037000 | 2024-04-30 9:59AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 61.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517P00025000 | 2024-03-18 1:02PM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 139.06% |
| KDP240517P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 454 | 124.81% |
| KDP240517P00027000 | 2024-04-18 12:53PM EDT | 27.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 110.94% |
| KDP240517P00028000 | 2024-04-25 9:34AM EDT | 28.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 21 | 226 | 90.82% |
| KDP240517P00029000 | 2024-05-01 1:05PM EDT | 29.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 8,903 | 53.91% |
| KDP240517P00030000 | 2024-05-01 1:17PM EDT | 30.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 677 | 46.88% |
| KDP240517P00031000 | 2024-05-06 2:44PM EDT | 31.00 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 4 | 781 | 40.82% |
| KDP240517P00032000 | 2024-05-06 1:19PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 266 | 28.91% |
| KDP240517P00033000 | 2024-05-06 9:55AM EDT | 33.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 9 | 189 | 15.82% |
| KDP240517P00034000 | 2024-05-06 11:33AM EDT | 34.00 | 0.45 | 0.50 | 0.80 | -0.05 | -10.00% | 4 | 462 | 23.63% |
| KDP240517P00035000 | 2024-05-03 2:50PM EDT | 35.00 | 1.30 | 0.15 | 3.60 | 0.00 | - | 1 | 1 | 119.04% |
© 2024 Yahoo. All rights reserved.