NasdaqGS - Delayed Quote USD
Keurig Dr Pepper Inc. (KDP)
At close: November 4 at 4:00 PM EST
After hours: 7:57 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP241115C00028000 | 10/28/2024 2:30 PM | 28 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KDP241115C00030000 | 10/25/2024 6:10 PM | 30 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| KDP241115C00032000 | 11/4/2024 8:21 PM | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KDP241115C00033000 | 11/4/2024 8:03 PM | 33 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 1.56% |
| KDP241115C00034000 | 11/4/2024 8:53 PM | 34 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 524 | 0 | 6.25% |
| KDP241115C00035000 | 11/4/2024 7:15 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 752 | 0 | 12.50% |
| KDP241115C00036000 | 10/30/2024 2:11 PM | 36 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| KDP241115C00037000 | 11/4/2024 3:53 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| KDP241115C00038000 | 11/4/2024 8:08 PM | 38 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| KDP241115C00039000 | 11/1/2024 4:11 PM | 39 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| KDP241115C00040000 | 11/1/2024 4:47 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| KDP241115C00041000 | 9/23/2024 2:26 PM | 41 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 107.81% |
| KDP241115C00042000 | 10/24/2024 1:30 PM | 42 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| KDP241115C00045000 | 9/20/2024 5:56 PM | 45 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 136.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP241115P00028000 | 10/30/2024 1:30 PM | 28 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| KDP241115P00029000 | 10/29/2024 1:30 PM | 29 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| KDP241115P00030000 | 10/30/2024 6:11 PM | 30 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| KDP241115P00031000 | 10/30/2024 6:23 PM | 31 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| KDP241115P00032000 | 11/4/2024 8:13 PM | 32 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 3.13% |
| KDP241115P00033000 | 11/4/2024 6:08 PM | 33 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 0.00% |
| KDP241115P00034000 | 11/4/2024 4:10 PM | 34 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KDP241115P00035000 | 10/29/2024 4:07 PM | 35 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| KDP241115P00036000 | 10/29/2024 6:45 PM | 36 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| KDP241115P00037000 | 10/29/2024 2:11 PM | 37 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KDP241115P00038000 | 10/25/2024 3:44 PM | 38 | 3.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KDP241115P00039000 | 10/18/2024 6:55 PM | 39 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| KDP241115P00040000 | 10/28/2024 4:52 PM | 40 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KDP241115P00041000 | 10/28/2024 4:52 PM | 41 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MNST Monster Beverage Corporation
54.06
+3.37%
PEP PepsiCo, Inc.
166.34
+0.45%
KO The Coca-Cola Company
65.11
+0.15%
COCO The Vita Coco Company, Inc.
34.61
+8.26%
CCEP Coca-Cola Europacific Partners PLC
75.86
+0.34%
FIZZ National Beverage Corp.
47.70
+4.22%
CELH Celsius Holdings, Inc.
31.07
-1.30%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
80.57
-0.93%
PRMW Primo Water Corporation
26.24
-1.09%
COKE Coca-Cola Consolidated, Inc.
1,143.62
+0.81%