KDP - Keurig Dr Pepper Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KDP200117C000150002019-06-10 12:09AM EDT15.0012.0014.3016.000.00-20179.88%
KDP200117C000200002019-09-05 3:04PM EDT20.007.154.809.500.00-14102.73%
KDP200117C000210002019-09-19 12:14PM EDT21.005.806.406.800.00-101041.11%
KDP200117C000225002019-09-19 12:17PM EDT22.505.445.105.500.00-114140.43%
KDP200117C000240002019-10-16 10:49AM EDT24.003.903.704.000.00-1331.30%
KDP200117C000250002019-10-07 11:10AM EDT25.002.752.953.100.00-158027.74%
KDP200117C000260002019-10-16 9:57AM EDT26.002.252.202.350.00-339026.51%
KDP200117C000270002019-10-17 2:38PM EDT27.001.641.501.700.00-719625.49%
KDP200117C000280002019-10-11 1:19PM EDT28.001.391.001.150.00-353324.32%
KDP200117C000290002019-10-18 3:37PM EDT29.000.680.600.75+0.03+4.62%530223.78%
KDP200117C000300002019-10-18 3:13PM EDT30.000.380.350.45-0.07-15.56%15,32523.05%
KDP200117C000310002019-10-01 1:22PM EDT31.000.300.150.250.00-222022.36%
KDP200117C000320002019-10-04 2:05PM EDT32.000.250.050.150.00-673822.66%
KDP200117C000330002019-09-19 12:17PM EDT33.000.300.050.250.00-112229.79%
KDP200117C000340002019-10-03 3:09PM EDT34.000.200.000.200.00-41631.25%
KDP200117C000350002019-10-04 3:57PM EDT35.000.080.000.150.00-227132.03%
KDP200117C000360002019-06-21 10:22AM EDT36.000.600.100.200.00-1137.21%
KDP200117C000370002019-06-25 3:35PM EDT37.000.350.000.150.00-24037.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KDP200117P000150002019-05-31 9:37AM EDT15.000.130.000.450.00-4042580.27%
KDP200117P000175002019-10-10 2:02PM EDT17.500.050.100.050.00-13250.20%
KDP200117P000200002019-08-06 10:22AM EDT20.000.200.050.300.00-307351.37%
KDP200117P000210002019-09-24 3:22PM EDT21.000.100.000.200.00--140.63%
KDP200117P000225002019-10-11 3:53PM EDT22.500.080.050.150.00-551,32130.08%
KDP200117P000240002019-10-11 2:23PM EDT24.000.300.200.300.00-513027.98%
KDP200117P000250002019-10-14 1:30PM EDT25.000.500.350.450.00-185026.27%
KDP200117P000260002019-10-15 9:33AM EDT26.000.670.600.700.00-57325.29%
KDP200117P000270002019-10-18 10:39AM EDT27.001.030.951.05-0.02-1.90%121,17524.37%
KDP200117P000280002019-10-17 10:58AM EDT28.001.451.451.55+0.10+7.41%2736124.12%
KDP200117P000290002019-10-17 10:37AM EDT29.001.952.002.200.00-2821724.56%
KDP200117P000300002019-10-04 10:31AM EDT30.003.152.552.900.00-126223.93%
KDP200117P000310002019-07-18 11:08AM EDT31.004.163.503.700.00-24123.54%
KDP200117P000320002019-07-24 3:35PM EDT32.004.703.205.700.00-4550.64%
KDP200117P000330002019-06-06 3:50PM EDT33.005.103.704.000.00-200.00%
KDP200117P000340002019-09-10 10:49AM EDT34.007.165.107.400.00-5053.08%
KDP200117P000370002019-06-21 10:31AM EDT37.006.979.109.500.00-9833.89%