KDP - Keurig Dr Pepper Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KDP200417C000210002019-10-15 3:47PM EDT21.006.776.207.700.00-1151.25%
KDP200417C000220002019-09-30 3:53PM EDT22.005.685.406.700.00--745.65%
KDP200417C000240002019-09-26 3:54PM EDT24.004.004.104.400.00--329.74%
KDP200417C000250002019-09-27 3:38PM EDT25.003.043.303.700.00-10829.42%
KDP200417C000260002019-09-19 10:49AM EDT26.003.202.702.950.00--127.44%
KDP200417C000270002019-10-14 9:30AM EDT27.002.102.102.350.00-52426.73%
KDP200417C000280002019-10-11 11:02AM EDT28.002.001.551.800.00-103325.68%
KDP200417C000290002019-09-26 3:53PM EDT29.001.251.151.400.00--625.61%
KDP200417C000300002019-10-17 3:44PM EDT30.000.850.901.050.00-233325.22%
KDP200417C000310002019-10-11 10:22AM EDT31.001.000.550.750.00-3001,16624.56%
KDP200417C000320002019-10-14 9:30AM EDT32.000.250.350.550.00-5724.51%
KDP200417C000330002019-09-13 1:48PM EDT33.000.450.300.450.00-41925.51%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KDP200417P000200002019-09-03 11:06AM EDT20.000.250.050.500.00--4942.53%
KDP200417P000220002019-09-20 1:55PM EDT22.000.450.250.450.00-51931.93%
KDP200417P000230002019-10-18 9:40AM EDT23.000.440.400.55+0.44+∞%4429.64%
KDP200417P000250002019-10-18 10:37AM EDT25.000.920.801.00-0.06-6.12%2127.74%
KDP200417P000260002019-10-15 1:37PM EDT26.001.301.101.350.00-527427.34%
KDP200417P000270002019-10-18 10:43AM EDT27.001.691.501.75-0.11-6.11%1079426.61%
KDP200417P000280002019-09-12 9:36AM EDT28.002.051.902.300.00-10213426.88%
KDP200417P000300002019-10-18 10:37AM EDT30.003.373.203.50+3.37+∞%2025.81%
KDP200417P000350002019-09-16 12:01AM EDT35.007.017.208.600.00--043.75%