NasdaqGS - Delayed Quote • USD
Keurig Dr Pepper Inc. (KDP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517C00026000 | 4/19/2024 5:04 PM | 26 | 5.70 | 4.30 | 7.40 | 0.77 | 15.62% | 1 | 1 | 63.48% |
| KDP240517C00027000 | 4/10/2024 1:33 PM | 27 | 3.30 | 3.30 | 5.90 | 0.00 | 0.00% | 1 | 3 | 98.05% |
| KDP240517C00028000 | 4/11/2024 2:14 PM | 28 | 3.30 | 3.60 | 3.90 | 0.00 | 0.00% | 1 | 1 | 47.71% |
| KDP240517C00029000 | 4/19/2024 6:34 PM | 29 | 2.80 | 1.80 | 4.90 | 0.45 | 19.15% | 2 | 332 | 54.98% |
| KDP240517C00030000 | 4/19/2024 7:45 PM | 30 | 1.90 | 1.90 | 2.00 | 0.25 | 15.15% | 55 | 941 | 32.08% |
| KDP240517C00031000 | 4/19/2024 6:46 PM | 31 | 1.25 | 1.20 | 1.30 | 0.33 | 35.87% | 80 | 1,365 | 29.88% |
| KDP240517C00032000 | 4/19/2024 7:16 PM | 32 | 0.72 | 0.65 | 0.75 | 0.17 | 30.91% | 39 | 1,711 | 27.93% |
| KDP240517C00033000 | 4/19/2024 7:55 PM | 33 | 0.35 | 0.30 | 0.40 | 0.11 | 45.83% | 240 | 11,769 | 27.25% |
| KDP240517C00034000 | 4/19/2024 6:18 PM | 34 | 0.20 | 0.15 | 0.25 | 0.05 | 33.33% | 4 | 107 | 29.40% |
| KDP240517C00035000 | 4/18/2024 7:57 PM | 35 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 35 | 30.96% |
| KDP240517C00036000 | 4/19/2024 4:51 PM | 36 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 10 | 28.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517P00025000 | 3/18/2024 5:02 PM | 25 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 74.22% |
| KDP240517P00026000 | 3/20/2024 7:51 PM | 26 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 454 | 53.91% |
| KDP240517P00027000 | 4/18/2024 4:53 PM | 27 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 55.76% |
| KDP240517P00028000 | 4/16/2024 3:11 PM | 28 | 0.18 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 246 | 37.70% |
| KDP240517P00029000 | 4/19/2024 7:13 PM | 29 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 22 | 14,151 | 29.49% |
| KDP240517P00030000 | 4/19/2024 7:27 PM | 30 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 16 | 667 | 26.81% |
| KDP240517P00031000 | 4/19/2024 6:24 PM | 31 | 0.56 | 0.55 | 0.65 | -0.44 | -44.00% | 9 | 667 | 25.39% |
| KDP240517P00032000 | 4/19/2024 4:49 PM | 32 | 1.10 | 1.00 | 1.20 | -0.20 | -15.38% | 6 | 132 | 26.47% |
Related Tickers
MNST Monster Beverage Corporation
53.14
-0.60%
COCO The Vita Coco Company, Inc.
23.38
+0.52%
PEP PepsiCo, Inc.
174.13
+1.08%
FIZZ National Beverage Corp.
45.35
+1.39%
CCEP Coca-Cola Europacific Partners PLC
67.58
+1.47%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
93.39
+0.16%
KO The Coca-Cola Company
60.17
+2.14%
PRMW Primo Water Corporation
18.43
+1.71%
COKE Coca-Cola Consolidated, Inc.
817.18
+2.02%
CELH Celsius Holdings, Inc.
68.84
-1.61%