Singapore markets closed

Keurig Dr Pepper Inc. (KDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.10-0.02 (-0.06%)
As of 10:11AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KDP221021C000250002022-08-16 12:16PM EDT25.0015.0011.7013.900.00-11190.23%
KDP221021C000300002022-09-28 10:47AM EDT30.006.206.006.400.00-1163.87%
KDP221021C000310002022-05-26 1:12PM EDT31.005.004.605.500.00-1260.84%
KDP221021C000320002022-06-24 1:04PM EDT32.004.004.705.000.00-1966.85%
KDP221021C000330002022-09-26 11:38AM EDT33.004.263.103.500.00-101342.97%
KDP221021C000340002022-09-01 9:53AM EDT34.004.102.302.550.00-11035.65%
KDP221021C000350002022-09-22 12:02PM EDT35.002.371.552.200.00-13118445.70%
KDP221021C000360002022-09-26 11:39AM EDT36.001.650.901.100.00-334029.74%
KDP221021C000370002022-09-29 9:57AM EDT37.000.550.450.600.00-51,29127.54%
KDP221021C000380002022-09-29 9:30AM EDT38.000.250.150.350.00-11,29028.52%
KDP221021C000390002022-09-28 3:37PM EDT39.000.200.050.150.00-41,84227.05%
KDP221021C000400002022-09-28 10:33AM EDT40.000.100.000.200.00-63,95935.74%
KDP221021C000410002022-09-26 2:02PM EDT41.000.070.000.150.00-1001,24838.48%
KDP221021C000420002022-09-01 12:20PM EDT42.000.150.000.100.00-317839.84%
KDP221021C000430002022-09-27 2:18PM EDT43.000.050.000.100.00-122144.53%
KDP221021C000440002022-08-25 2:27PM EDT44.000.050.000.100.00-71949.02%
KDP221021C000450002022-08-23 1:11PM EDT45.000.060.000.350.00-5659.96%
KDP221021C000500002022-09-02 1:43PM EDT50.000.050.000.200.00-1672.66%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KDP221021P000300002022-07-20 10:13AM EDT30.000.200.000.100.00-31,16048.44%
KDP221021P000310002022-09-29 3:13PM EDT31.000.060.000.100.00-1017941.41%
KDP221021P000320002022-09-29 3:36PM EDT32.000.100.000.200.00-61,42941.41%
KDP221021P000330002022-09-29 12:29PM EDT33.000.210.000.300.00-4738.57%
KDP221021P000340002022-09-28 10:02AM EDT34.000.400.200.450.00-245735.65%
KDP221021P000350002022-09-28 3:22PM EDT35.000.430.400.650.00-1427032.03%
KDP221021P000360002022-09-30 9:51AM EDT36.000.850.750.95-0.07-7.61%1086028.32%
KDP221021P000370002022-09-29 3:13PM EDT37.001.441.251.450.00-183026.03%
KDP221021P000380002022-09-28 9:51AM EDT38.002.251.952.250.00-247528.52%
KDP221021P000390002022-09-27 10:58AM EDT39.002.802.853.100.00-29529.59%
KDP221021P000400002022-09-27 12:36PM EDT40.004.003.804.100.00-18735.84%
KDP221021P000420002022-08-18 3:42PM EDT42.002.204.805.300.00-80800.00%
KDP221021P000430002022-09-23 2:16PM EDT43.006.456.707.100.00-1152.25%
KDP221021P000460002022-03-14 12:01AM EDT46.009.200.000.000.00--00.00%