34.13
+0.61
+(1.82%)
At close: March 3 at 4:00:02 PM EST
34.10
-0.03
(-0.09%)
After hours: 7:41:01 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250321C00024000 | 2/27/2025 2:42 PM | 24 | 9.73 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KDP250321C00029000 | 2/19/2025 1:57 PM | 29 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| KDP250321C00030000 | 2/25/2025 10:56 AM | 30 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KDP250321C00031000 | 3/3/2025 12:14 PM | 31 | 3.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KDP250321C00032000 | 3/3/2025 10:36 AM | 32 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| KDP250321C00033000 | 3/3/2025 3:55 PM | 33 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 165 | 0 | 0.00% |
| KDP250321C00034000 | 3/3/2025 3:28 PM | 34 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 0.00% |
| KDP250321C00035000 | 3/3/2025 3:27 PM | 35 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 3.13% |
| KDP250321C00036000 | 3/3/2025 3:50 PM | 36 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 6.25% |
| KDP250321C00037000 | 3/3/2025 12:11 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| KDP250321C00038000 | 2/27/2025 9:49 AM | 38 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| KDP250321C00039000 | 2/25/2025 1:32 PM | 39 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| KDP250321C00040000 | 3/3/2025 9:30 AM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KDP250321P00025000 | 2/6/2025 9:58 AM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| KDP250321P00027000 | 2/24/2025 3:49 PM | 27 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| KDP250321P00028000 | 2/27/2025 2:59 PM | 28 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| KDP250321P00029000 | 3/3/2025 9:58 AM | 29 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 25.00% |
| KDP250321P00030000 | 2/28/2025 3:29 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| KDP250321P00031000 | 3/3/2025 1:27 PM | 31 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| KDP250321P00032000 | 2/28/2025 12:27 PM | 32 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| KDP250321P00033000 | 3/3/2025 3:43 PM | 33 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,039 | 0 | 3.13% |
| KDP250321P00034000 | 3/3/2025 3:51 PM | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.78% |
| KDP250321P00035000 | 3/3/2025 1:19 PM | 35 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KDP250321P00036000 | 3/3/2025 3:37 PM | 36 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KDP250321P00038000 | 2/26/2025 10:03 AM | 38 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KDP250321P00039000 | 2/25/2025 1:16 PM | 39 | 3.92 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MNST Monster Beverage Corporation
55.17
+0.95%
PEP PepsiCo, Inc.
155.99
+1.64%
COCO The Vita Coco Company, Inc.
32.78
+1.05%
KO The Coca-Cola Company
72.32
+1.56%
CELH Celsius Holdings, Inc.
25.65
-0.16%
PRMB Primo Brands Corporation
33.28
-1.22%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
FIZZ National Beverage Corp.
40.41
+1.46%
CCEP Coca-Cola Europacific Partners PLC
86.92
+0.77%
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%