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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KDP240517C00027000 | 2024-04-10 9:33AM EDT | 27.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KDP240517C00028000 | 2024-04-11 10:14AM EDT | 28.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KDP240517C00029000 | 2024-04-25 3:46PM EDT | 29.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KDP240517C00030000 | 2024-04-25 3:56PM EDT | 30.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| KDP240517C00031000 | 2024-04-25 3:59PM EDT | 31.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| KDP240517C00032000 | 2024-04-25 3:47PM EDT | 32.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.00% |
| KDP240517C00033000 | 2024-04-25 3:53PM EDT | 33.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,244 | 0 | 0.00% |
| KDP240517C00034000 | 2024-04-25 3:59PM EDT | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.78% |
| KDP240517C00035000 | 2024-04-25 3:54PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| KDP240517C00036000 | 2024-04-25 3:28PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
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 | 100.20% |
| KDP240517P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KDP240517P00027000 | 2024-04-18 12:53PM EDT | 27.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KDP240517P00028000 | 2024-04-25 9:34AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| KDP240517P00029000 | 2024-04-25 1:43PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KDP240517P00030000 | 2024-04-25 2:28PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| KDP240517P00031000 | 2024-04-25 10:01AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| KDP240517P00032000 | 2024-04-25 1:16PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.