Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,696.08 -824.49 (-1.34%) CMC Crypto 200
1,263.68 -20.15 (-1.57%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240726C00150000 | 2024-06-24 11:04AM EDT | 150.00 | 19.70 | 15.40 | 17.80 | 0.00 | - | 1 | 3 | 47.66% |
| PEP240726C00155000 | 2024-06-28 2:16PM EDT | 155.00 | 11.23 | 10.55 | 13.00 | -0.47 | -4.02% | 2 | 1 | 39.25% |
| PEP240726C00160000 | 2024-06-24 10:34AM EDT | 160.00 | 10.50 | 5.60 | 7.85 | 0.00 | - | 3 | 15 | 27.88% |
| PEP240726C00165000 | 2024-06-28 1:48PM EDT | 165.00 | 3.45 | 2.86 | 3.50 | -0.80 | -18.82% | 9 | 195 | 19.39% |
| PEP240726C00170000 | 2024-06-28 3:48PM EDT | 170.00 | 1.32 | 1.14 | 1.50 | -0.51 | -27.87% | 48 | 132 | 18.70% |
| PEP240726C00175000 | 2024-06-28 2:52PM EDT | 175.00 | 0.41 | 0.35 | 1.00 | -0.09 | -18.00% | 68 | 183 | 22.78% |
| PEP240726C00180000 | 2024-06-26 9:30AM EDT | 180.00 | 0.30 | 0.09 | 0.27 | 0.00 | - | 1 | 49 | 20.66% |
| PEP240726C00185000 | 2024-06-25 10:53AM EDT | 185.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 1 | 23 | 28.39% |
| PEP240726C00190000 | 2024-06-21 10:38AM EDT | 190.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 6 | 88 | 43.92% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240726P00145000 | 2024-06-18 11:49AM EDT | 145.00 | 0.16 | 0.01 | 0.51 | 0.00 | - | 19 | 22 | 33.03% |
| PEP240726P00150000 | 2024-06-26 10:52AM EDT | 150.00 | 0.24 | 0.20 | 0.49 | 0.00 | - | 2 | 13 | 25.90% |
| PEP240726P00155000 | 2024-06-28 3:59PM EDT | 155.00 | 0.57 | 0.42 | 0.68 | +0.19 | +50.00% | 3 | 261 | 21.00% |
| PEP240726P00160000 | 2024-06-28 3:20PM EDT | 160.00 | 1.15 | 1.05 | 1.42 | +0.20 | +21.05% | 30 | 279 | 18.49% |
| PEP240726P00165000 | 2024-06-28 3:32PM EDT | 165.00 | 2.80 | 2.65 | 3.30 | +0.30 | +12.00% | 6 | 93 | 17.92% |
| PEP240726P00170000 | 2024-06-26 3:36PM EDT | 170.00 | 4.90 | 4.65 | 6.45 | 0.00 | - | 13 | 12 | 17.93% |
| PEP240726P00175000 | 2024-06-17 12:24PM EDT | 175.00 | 9.65 | 8.30 | 12.20 | 0.00 | - | 1 | 7 | 31.09% |
| PEP240726P00180000 | 2024-06-10 10:14AM EDT | 180.00 | 11.80 | 13.15 | 17.40 | 0.00 | - | - | 0 | 39.97% |
© 2024 Yahoo. All rights reserved.