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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628C00170000 | 2024-05-22 11:12AM EDT | 170.00 | 12.00 | 12.15 | 13.05 | +1.26 | +11.73% | 2 | 10 | 21.22% |
| PEP240628C00175000 | 2024-05-22 11:45AM EDT | 175.00 | 7.10 | 6.70 | 9.75 | +0.49 | +7.41% | 1 | 6 | 24.22% |
| PEP240628C00180000 | 2024-05-22 12:55PM EDT | 180.00 | 3.45 | 3.05 | 4.25 | +0.12 | +3.60% | 1 | 38 | 13.45% |
| PEP240628C00185000 | 2024-05-22 12:44PM EDT | 185.00 | 1.14 | 1.46 | 1.71 | -0.21 | -15.56% | 6 | 41 | 12.60% |
| PEP240628C00190000 | 2024-05-22 12:55PM EDT | 190.00 | 0.40 | 0.44 | 0.50 | +0.05 | +14.29% | 3 | 156 | 12.18% |
| PEP240628C00195000 | 2024-05-22 12:34PM EDT | 195.00 | 0.15 | 0.06 | 0.29 | -0.10 | -40.00% | 2 | 11 | 14.82% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628P00155000 | 2024-05-14 3:59PM EDT | 155.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | - | 1 | 27.98% |
| PEP240628P00165000 | 2024-05-16 10:34AM EDT | 165.00 | 0.30 | 0.09 | 0.23 | 0.00 | - | 2 | 6 | 19.04% |
| PEP240628P00170000 | 2024-05-21 3:13PM EDT | 170.00 | 0.46 | 0.15 | 0.40 | 0.00 | - | 40 | 30 | 16.36% |
| PEP240628P00175000 | 2024-05-22 11:45AM EDT | 175.00 | 1.07 | 0.85 | 0.97 | +0.02 | +1.90% | 12 | 29 | 15.02% |
| PEP240628P00180000 | 2024-05-22 11:45AM EDT | 180.00 | 2.72 | 2.00 | 2.42 | -0.22 | -7.48% | 2 | 9 | 14.62% |
© 2024 Yahoo. All rights reserved.