KDP - Keurig Dr Pepper Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KDP191018C000200002019-08-09 9:59AM EDT20.009.906.209.700.00-41290.43%
KDP191018C000210002019-07-03 10:20AM EDT21.009.107.007.700.00-10317.58%
KDP191018C000220002019-09-11 3:30PM EDT22.005.603.608.400.00-140233.20%
KDP191018C000230002019-09-11 9:44AM EDT23.004.402.707.200.00-50194.53%
KDP191018C000240002019-10-02 10:41AM EDT24.003.000.000.000.00-1100.00%
KDP191018C000250002019-10-10 1:15PM EDT25.002.802.102.750.00-1251.56%
KDP191018C000260002019-10-04 12:50PM EDT26.001.751.102.100.00-42761.33%
KDP191018C000270002019-10-11 3:59PM EDT27.000.900.500.850.00-19355.47%
KDP191018C000280002019-10-14 10:22AM EDT28.000.100.050.15-0.21-67.74%569832.62%
KDP191018C000290002019-10-11 3:57PM EDT29.000.050.000.100.00-31,01149.22%
KDP191018C000300002019-10-07 10:11AM EDT30.000.010.000.050.00-11,16250.00%
KDP191018C000310002019-09-19 12:38PM EDT31.000.100.000.050.00-2216664.06%
KDP191018C000320002019-09-12 1:48PM EDT32.000.050.000.050.00-111777.34%
KDP191018C000330002019-08-09 9:59AM EDT33.000.170.000.000.00-31750.00%
KDP191018C000340002019-09-17 1:59PM EDT34.000.040.000.050.00-23101.56%
KDP191018C000350002019-08-13 1:05PM EDT35.000.050.000.050.00-124112.50%
KDP191018C000360002019-06-25 11:36AM EDT36.000.180.000.150.00--0147.66%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KDP191018P000200002019-07-26 2:19PM EDT20.000.070.000.150.00-22175.00%
KDP191018P000210002019-06-07 11:02AM EDT21.000.250.050.200.00-1919169.53%
KDP191018P000220002019-08-19 9:30AM EDT22.000.050.000.100.00-1061120.31%
KDP191018P000230002019-09-11 2:26PM EDT23.000.020.000.050.00-5587.50%
KDP191018P000240002019-10-04 3:01PM EDT24.000.030.000.050.00-11169.53%
KDP191018P000250002019-10-04 3:01PM EDT25.000.080.000.050.00-116951.56%
KDP191018P000260002019-10-09 10:51AM EDT26.000.100.000.050.00-37238.67%
KDP191018P000270002019-10-14 9:32AM EDT27.000.300.100.20+0.22+275.00%615332.23%
KDP191018P000280002019-10-11 3:06PM EDT28.000.350.600.950.00-2023452.15%
KDP191018P000290002019-09-24 12:03PM EDT29.002.161.501.950.00-18053.13%
KDP191018P000300002019-10-04 10:31AM EDT30.002.650.104.800.00-1243279.88%
KDP191018P000310002019-07-18 11:20AM EDT31.003.743.003.300.00-1400.00%
KDP191018P000320002019-07-12 11:03AM EDT32.003.503.504.500.00-1900.00%
KDP191018P000330002019-05-31 9:42AM EDT33.005.204.004.200.00-260.00%