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
62,953.07 -1,402.01 (-2.18%) 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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719C00023000 | 2024-04-12 3:04PM EDT | 23.00 | 7.43 | 10.00 | 13.00 | 0.00 | - | 3 | 3 | 76.61% |
| KDP240719C00025000 | 2024-04-12 3:04PM EDT | 25.00 | 5.62 | 7.20 | 11.10 | 0.00 | - | 3 | 1 | 52.93% |
| KDP240719C00027000 | 2024-03-18 9:52AM EDT | 27.00 | 2.60 | 3.20 | 6.50 | 0.00 | - | 1 | 130 | 0.00% |
| KDP240719C00028000 | 2024-04-25 9:44AM EDT | 28.00 | 6.10 | 6.00 | 7.60 | 0.00 | - | 3 | 78 | 53.56% |
| KDP240719C00029000 | 2024-04-23 10:24AM EDT | 29.00 | 5.10 | 4.90 | 6.50 | +1.83 | +55.96% | 11 | 196 | 61.43% |
| KDP240719C00030000 | 2024-04-25 2:37PM EDT | 30.00 | 4.20 | 2.55 | 4.70 | +0.23 | +5.79% | 1 | 174 | 39.36% |
| KDP240719C00031000 | 2024-04-25 9:30AM EDT | 31.00 | 3.27 | 1.10 | 3.30 | -0.30 | -8.40% | 1 | 1,292 | 25.56% |
| KDP240719C00032000 | 2024-04-26 3:22PM EDT | 32.00 | 2.47 | 1.40 | 2.45 | +0.02 | +0.82% | 46 | 218 | 22.71% |
| KDP240719C00033000 | 2024-04-26 10:50AM EDT | 33.00 | 1.69 | 1.60 | 1.75 | +0.09 | +5.63% | 528 | 1,141 | 21.29% |
| KDP240719C00034000 | 2024-04-26 2:14PM EDT | 34.00 | 1.15 | 1.00 | 1.10 | +0.05 | +4.55% | 167 | 230 | 19.04% |
| KDP240719C00035000 | 2024-04-26 2:12PM EDT | 35.00 | 0.70 | 0.60 | 0.70 | +0.02 | +2.94% | 1,350 | 192 | 18.80% |
| KDP240719C00036000 | 2024-04-26 2:47PM EDT | 36.00 | 0.40 | 0.35 | 0.40 | +0.04 | +11.11% | 56 | 51 | 18.21% |
| KDP240719C00037000 | 2024-04-25 2:39PM EDT | 37.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 47 | 18.80% |
| KDP240719C00038000 | 2024-04-26 1:18PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 431 | 37 | 19.14% |
| KDP240719C00040000 | 2023-12-01 10:30AM EDT | 40.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 3 | 28.37% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240719P00024000 | 2024-03-08 3:05PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 56.15% |
| KDP240719P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 106 | 47.85% |
| KDP240719P00026000 | 2024-04-02 11:24AM EDT | 26.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 50.00% |
| KDP240719P00027000 | 2024-04-25 9:35AM EDT | 27.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 426 | 57.86% |
| KDP240719P00028000 | 2024-04-25 9:32AM EDT | 28.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 3 | 98 | 38.04% |
| KDP240719P00029000 | 2024-04-24 3:28PM EDT | 29.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 10 | 790 | 31.64% |
| KDP240719P00030000 | 2024-04-25 3:37PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 67 | 978 | 19.48% |
| KDP240719P00031000 | 2024-04-26 12:23PM EDT | 31.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 2 | 355 | 18.16% |
| KDP240719P00032000 | 2024-04-26 12:41PM EDT | 32.00 | 0.35 | 0.35 | 0.45 | -0.12 | -25.53% | 126 | 706 | 17.55% |
| KDP240719P00033000 | 2024-04-26 1:42PM EDT | 33.00 | 0.65 | 0.65 | 0.70 | -0.10 | -13.33% | 9 | 180 | 15.97% |
| KDP240719P00034000 | 2024-04-26 2:11PM EDT | 34.00 | 1.05 | 1.05 | 1.15 | -0.16 | -13.22% | 877 | 81 | 15.50% |
| KDP240719P00035000 | 2024-04-26 12:38PM EDT | 35.00 | 1.65 | 1.65 | 1.75 | -0.15 | -8.33% | 2 | 9 | 14.92% |
| KDP240719P00036000 | 2023-12-27 10:36AM EDT | 36.00 | 3.50 | 4.00 | 4.20 | 0.00 | - | 1 | 7 | 43.87% |
| KDP240719P00039000 | 2024-01-03 11:09AM EDT | 39.00 | 6.50 | 5.70 | 9.40 | 0.00 | - | 7 | 0 | 63.84% |
© 2024 Yahoo. All rights reserved.