Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,934.88 -1,601.81 (-2.48%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240621C00015000 | 2024-03-05 4:09PM EDT | 15.00 | 14.31 | 13.80 | 18.50 | 0.00 | - | 1 | 2 | 0.00% |
| KDP240621C00018000 | 2023-08-14 3:43PM EDT | 18.00 | 16.00 | 15.20 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| KDP240621C00020000 | 2024-02-26 12:15PM EDT | 20.00 | 8.80 | 10.90 | 12.60 | 0.00 | - | 2 | 2 | 0.00% |
| KDP240621C00023000 | 2024-03-05 3:41PM EDT | 23.00 | 6.41 | 6.00 | 10.10 | 0.00 | - | 1 | 7 | 0.00% |
| KDP240621C00025000 | 2024-03-26 11:55AM EDT | 25.00 | 6.12 | 7.20 | 9.60 | 0.00 | - | 4 | 56 | 82.13% |
| KDP240621C00028000 | 2024-04-08 10:26AM EDT | 28.00 | 3.50 | 5.90 | 6.30 | 0.00 | - | 1 | 148 | 50.98% |
| KDP240621C00030000 | 2024-04-26 1:32PM EDT | 30.00 | 4.22 | 4.00 | 4.20 | -0.24 | -5.38% | 5 | 378 | 35.11% |
| KDP240621C00031000 | 2024-04-26 3:17PM EDT | 31.00 | 3.26 | 3.00 | 3.30 | +0.36 | +12.41% | 1 | 30 | 31.30% |
| KDP240621C00032000 | 2024-04-26 12:15PM EDT | 32.00 | 2.30 | 1.20 | 2.30 | +0.02 | +0.88% | 5 | 1,698 | 24.51% |
| KDP240621C00033000 | 2024-04-26 9:43AM EDT | 33.00 | 1.60 | 1.45 | 1.55 | +0.15 | +10.34% | 5 | 318 | 22.14% |
| KDP240621C00034000 | 2024-04-26 3:52PM EDT | 34.00 | 1.00 | 0.85 | 0.95 | +0.05 | +5.26% | 1,399 | 4,155 | 20.51% |
| KDP240621C00035000 | 2024-04-26 2:34PM EDT | 35.00 | 0.55 | 0.45 | 0.50 | +0.05 | +10.00% | 4,618 | 3,769 | 18.90% |
| KDP240621C00036000 | 2024-04-25 3:52PM EDT | 36.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2 | 18 | 18.46% |
| KDP240621C00037000 | 2024-04-25 2:15PM EDT | 37.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 75 | 19.63% |
| KDP240621C00040000 | 2023-11-01 10:11AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| KDP240621C00042000 | 2023-12-07 11:27AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 4 | 36.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240621P00020000 | 2023-06-08 2:51PM EDT | 20.00 | 1.00 | 0.10 | 0.45 | 0.00 | - | - | 1 | 89.84% |
| KDP240621P00023000 | 2024-04-01 9:47AM EDT | 23.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 10 | 21 | 60.74% |
| KDP240621P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 168 | 40.23% |
| KDP240621P00028000 | 2024-04-25 3:39PM EDT | 28.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 54 | 506 | 40.92% |
| KDP240621P00030000 | 2024-04-25 12:34PM EDT | 30.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 6 | 3,623 | 42.43% |
| KDP240621P00031000 | 2024-04-19 10:35AM EDT | 31.00 | 0.85 | 0.10 | 0.15 | 0.00 | - | 18 | 18 | 18.80% |
| KDP240621P00032000 | 2024-04-25 1:17PM EDT | 32.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 40 | 1,108 | 16.50% |
| KDP240621P00035000 | 2024-04-12 10:38AM EDT | 35.00 | 4.40 | 1.45 | 1.55 | 0.00 | - | 1 | 150 | 13.82% |
| KDP240621P00037000 | 2024-04-10 2:50PM EDT | 37.00 | 6.60 | 1.55 | 4.20 | 0.00 | - | 2 | 51 | 39.50% |
| KDP240621P00040000 | 2023-09-05 11:19AM EDT | 40.00 | 7.00 | 7.50 | 11.60 | 0.00 | - | 1 | 2 | 103.13% |
| KDP240621P00045000 | 2023-09-08 9:54AM EDT | 45.00 | 11.70 | 12.90 | 17.10 | 0.00 | - | 2 | 2 | 134.96% |
© 2024 Yahoo. All rights reserved.