Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,073.20 +2.65 (+0.05%) Dow
38,493.89 -9.80 (-0.03%) Nasdaq
15,721.38 +24.74 (+0.16%) Bitcoin USD
64,678.88 -2,119.44 (-3.17%) CMC Crypto 200
1,401.47 -22.63 (-1.59%)
Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517C00026000 | 2024-04-19 1:04PM EDT | 26.00 | 5.70 | 5.90 | 6.50 | 0.00 | - | 1 | 1 | 54.69% |
| KDP240517C00027000 | 2024-04-10 9:33AM EDT | 27.00 | 3.30 | 5.00 | 5.30 | 0.00 | - | 1 | 3 | 54.88% |
| KDP240517C00028000 | 2024-04-11 10:14AM EDT | 28.00 | 3.30 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 46.09% |
| KDP240517C00029000 | 2024-04-24 12:03PM EDT | 29.00 | 3.10 | 3.20 | 3.30 | +0.30 | +10.71% | 58 | 318 | 37.40% |
| KDP240517C00030000 | 2024-04-24 1:47PM EDT | 30.00 | 2.30 | 2.30 | 2.40 | +0.21 | +10.05% | 334 | 859 | 33.01% |
| KDP240517C00031000 | 2024-04-24 1:23PM EDT | 31.00 | 1.52 | 1.50 | 1.60 | +0.22 | +16.92% | 53 | 1,462 | 29.93% |
| KDP240517C00032000 | 2024-04-24 1:52PM EDT | 32.00 | 0.90 | 0.85 | 0.90 | +0.12 | +15.58% | 1,045 | 2,052 | 26.22% |
| KDP240517C00033000 | 2024-04-24 1:45PM EDT | 33.00 | 0.50 | 0.40 | 0.50 | +0.10 | +28.57% | 546 | 12,219 | 26.56% |
| KDP240517C00034000 | 2024-04-24 1:28PM EDT | 34.00 | 0.23 | 0.20 | 0.25 | +0.13 | +130.00% | 2,511 | 142 | 26.76% |
| KDP240517C00035000 | 2024-04-24 11:50AM EDT | 35.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 5 | 35 | 25.98% |
| KDP240517C00036000 | 2024-04-22 2:46PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 27.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP240517P00025000 | 2024-03-18 1:02PM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.18% |
| KDP240517P00026000 | 2024-03-20 3:51PM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 454 | 52.73% |
| KDP240517P00027000 | 2024-04-18 12:53PM EDT | 27.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 64.65% |
| KDP240517P00028000 | 2024-04-23 3:31PM EDT | 28.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 1 | 245 | 50.88% |
| KDP240517P00029000 | 2024-04-24 1:53PM EDT | 29.00 | 0.10 | 0.10 | 0.15 | -0.05 | -25.00% | 97 | 14,167 | 33.20% |
| KDP240517P00030000 | 2024-04-24 1:13PM EDT | 30.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 376 | 687 | 29.88% |
| KDP240517P00031000 | 2024-04-24 1:53PM EDT | 31.00 | 0.35 | 0.35 | 0.40 | -0.10 | -20.41% | 13 | 747 | 25.78% |
| KDP240517P00032000 | 2024-04-24 11:23AM EDT | 32.00 | 0.80 | 0.70 | 0.75 | -0.10 | -11.11% | 45 | 221 | 24.07% |
© 2024 Yahoo. All rights reserved.