PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00115000 | 2024-05-02 10:20AM EDT | 115.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240607C00150000 | 2024-05-06 3:06PM EDT | 150.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240607C00170000 | 2024-05-20 3:18PM EDT | 170.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240607C00175000 | 2024-05-20 3:14PM EDT | 175.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240607C00180000 | 2024-05-20 2:43PM EDT | 180.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| PEP240607C00185000 | 2024-05-20 3:58PM EDT | 185.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| PEP240607C00190000 | 2024-05-17 3:51PM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| PEP240607C00195000 | 2024-05-20 10:48AM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PEP240607C00200000 | 2024-05-17 10:11AM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607P00150000 | 2024-05-06 11:53AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| PEP240607P00155000 | 2024-05-17 3:31PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240607P00160000 | 2024-05-20 9:30AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240607P00165000 | 2024-05-20 1:42PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PEP240607P00170000 | 2024-05-20 1:53PM EDT | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PEP240607P00175000 | 2024-05-20 1:53PM EDT | 175.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| PEP240607P00180000 | 2024-05-20 12:26PM EDT | 180.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.20% |
| PEP240607P00185000 | 2024-05-20 10:01AM EDT | 185.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.