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
62,958.48 -1,363.29 (-2.12%) 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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP260116C00015000 | 2023-12-01 2:50PM EDT | 15.00 | 17.20 | 16.00 | 19.80 | 0.00 | - | 1 | 3 | 55.91% |
| KDP260116C00018000 | 2024-04-03 10:34AM EDT | 18.00 | 13.30 | 14.80 | 18.70 | 0.00 | - | 3 | 4 | 68.20% |
| KDP260116C00020000 | 2024-03-06 11:28AM EDT | 20.00 | 10.10 | 10.90 | 13.90 | 0.00 | - | 5 | 5 | 24.37% |
| KDP260116C00023000 | 2024-03-28 12:04PM EDT | 23.00 | 9.00 | 9.50 | 14.10 | 0.00 | - | 1 | 2 | 52.49% |
| KDP260116C00025000 | 2024-04-17 11:40AM EDT | 25.00 | 7.50 | 10.10 | 10.50 | 0.00 | - | 100 | 166 | 32.76% |
| KDP260116C00028000 | 2024-04-25 2:48PM EDT | 28.00 | 7.94 | 5.90 | 8.20 | 0.00 | - | 2 | 35 | 29.98% |
| KDP260116C00030000 | 2024-04-25 10:12AM EDT | 30.00 | 6.30 | 6.50 | 6.80 | 0.00 | - | 15 | 129 | 28.37% |
| KDP260116C00032000 | 2024-04-25 2:48PM EDT | 32.00 | 5.33 | 5.20 | 5.50 | 0.00 | - | 2 | 204 | 26.77% |
| KDP260116C00035000 | 2024-04-25 2:46PM EDT | 35.00 | 3.73 | 3.70 | 3.90 | 0.00 | - | 36 | 51 | 25.15% |
| KDP260116C00037000 | 2024-04-23 9:42AM EDT | 37.00 | 2.05 | 2.85 | 3.00 | 0.00 | - | 16 | 381 | 24.11% |
| KDP260116C00040000 | 2024-04-19 12:22PM EDT | 40.00 | 1.30 | 1.85 | 2.05 | 0.00 | - | 4 | 164 | 23.49% |
| KDP260116C00042000 | 2024-04-25 3:31PM EDT | 42.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 13 | 16 | 23.04% |
| KDP260116C00045000 | 2024-04-25 10:40AM EDT | 45.00 | 0.85 | 0.85 | 1.05 | 0.00 | - | 11 | 24 | 22.91% |
| KDP260116C00047000 | 2024-03-26 10:16AM EDT | 47.00 | 0.25 | 0.60 | 0.75 | 0.00 | - | 1 | 11 | 22.35% |
| KDP260116C00050000 | 2023-12-06 3:57PM EDT | 50.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 18 | 53.36% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP260116P00015000 | 2024-03-14 2:27PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 63 | 50.10% |
| KDP260116P00018000 | 2023-12-05 3:33PM EDT | 18.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 51.07% |
| KDP260116P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.38 | 0.10 | 1.60 | 0.00 | - | 5 | 14 | 45.61% |
| KDP260116P00023000 | 2024-04-18 1:10PM EDT | 23.00 | 0.77 | 0.45 | 0.60 | 0.00 | - | 1 | 5 | 25.73% |
| KDP260116P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.88 | 0.65 | 0.80 | 0.00 | - | 5 | 27 | 23.66% |
| KDP260116P00028000 | 2024-04-10 1:51PM EDT | 28.00 | 2.00 | 1.10 | 1.30 | 0.00 | - | 1 | 412 | 21.33% |
| KDP260116P00030000 | 2024-04-26 11:52AM EDT | 30.00 | 1.65 | 1.60 | 1.75 | -0.10 | -5.71% | 1 | 69 | 19.73% |
| KDP260116P00032000 | 2024-04-25 11:12AM EDT | 32.00 | 2.35 | 2.20 | 2.35 | 0.00 | - | 10 | 348 | 18.26% |
| KDP260116P00035000 | 2024-04-22 10:53AM EDT | 35.00 | 4.70 | 3.40 | 3.60 | 0.00 | - | 46 | 41 | 16.24% |
| KDP260116P00037000 | 2024-03-05 10:45AM EDT | 37.00 | 8.00 | 6.40 | 6.70 | 0.00 | - | - | 2 | 26.54% |
| KDP260116P00040000 | 2024-04-26 9:31AM EDT | 40.00 | 7.10 | 6.50 | 8.90 | -1.40 | -16.47% | 2 | 2 | 26.97% |
© 2024 Yahoo. All rights reserved.