KDP - Keurig Dr Pepper Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KDP190920C000200002019-08-08 2:44PM EDT20.009.006.507.300.00-110.00%
KDP190920C000220002019-08-08 11:12AM EDT22.006.304.605.100.00-110.00%
KDP190920C000240002019-09-04 1:38PM EDT24.002.803.403.700.00--192.97%
KDP190920C000250002019-08-26 9:30AM EDT25.001.902.452.600.00-1267.38%
KDP190920C000260002019-09-10 12:00PM EDT26.001.231.501.700.00-61354.88%
KDP190920C000270002019-09-12 9:41AM EDT27.001.500.600.750.00-3154541.41%
KDP190920C000280002019-09-13 3:17PM EDT28.000.140.100.200.00-1212533.79%
KDP190920C000290002019-09-13 3:16PM EDT29.000.020.000.200.00-2539056.25%
KDP190920C000300002019-09-16 9:30AM EDT30.000.050.000.050.00-304751.56%
KDP190920C000310002019-08-19 9:31AM EDT31.000.050.000.400.00-12992.58%
KDP190920C000340002019-08-02 3:18PM EDT34.000.120.000.050.00-1190.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KDP190920P000230002019-08-08 1:14PM EDT23.000.070.000.100.00--189.06%
KDP190920P000240002019-07-24 10:43AM EDT24.000.150.000.250.00--288.28%
KDP190920P000260002019-09-13 9:53AM EDT26.000.050.000.050.00-1102,33134.77%
KDP190920P000270002019-09-13 9:36AM EDT27.000.150.050.150.00-542624.41%
KDP190920P000280002019-09-16 9:46AM EDT28.000.580.550.65-0.47-44.76%128018.56%
KDP190920P000290002019-08-23 12:53PM EDT29.002.101.401.600.00-103112.50%
KDP190920P000300002019-08-08 11:21AM EDT30.001.933.003.200.00--0107.81%
KDP190920P000310002019-08-09 11:07AM EDT31.002.001.454.700.00-76183.79%
KDP190920P000320002019-08-12 12:44PM EDT32.003.353.105.200.00-77156.64%