Kyndryl Holdings, Inc. (KD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240920C00014000 | 2024-02-02 2:59PM EDT | 14.00 | 7.95 | 7.00 | 10.50 | 0.00 | - | 4 | 4 | 127.98% |
| KD240920C00015000 | 2024-03-27 2:43PM EDT | 15.00 | 7.09 | 5.20 | 5.40 | 0.00 | - | 5 | 5 | 46.00% |
| KD240920C00016000 | 2024-04-15 3:45PM EDT | 16.00 | 5.12 | 4.80 | 5.00 | 0.00 | - | 5 | 1 | 53.96% |
| KD240920C00017000 | 2024-04-22 9:33AM EDT | 17.00 | 4.10 | 4.10 | 4.30 | 0.00 | - | 3 | 11 | 52.83% |
| KD240920C00018000 | 2024-04-22 9:43AM EDT | 18.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 9 | 36 | 50.44% |
| KD240920C00019000 | 2024-04-30 3:55PM EDT | 19.00 | 2.66 | 1.85 | 2.95 | 0.00 | - | 2 | 36 | 50.15% |
| KD240920C00020000 | 2024-04-25 9:53AM EDT | 20.00 | 2.10 | 2.30 | 2.45 | 0.00 | - | 250 | 335 | 49.51% |
| KD240920C00021000 | 2024-04-25 9:47AM EDT | 21.00 | 1.70 | 1.85 | 1.95 | 0.00 | - | 1 | 35 | 47.66% |
| KD240920C00022000 | 2024-04-25 11:10AM EDT | 22.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 1 | 88 | 47.61% |
| KD240920C00023000 | 2024-04-29 1:32PM EDT | 23.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 4 | 773 | 46.39% |
| KD240920C00024000 | 2024-04-17 10:03AM EDT | 24.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 1 | 151 | 46.19% |
| KD240920C00025000 | 2024-04-24 3:57PM EDT | 25.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 1 | 32 | 46.14% |
| KD240920C00026000 | 2024-04-10 11:08AM EDT | 26.00 | 1.10 | 0.55 | 0.65 | 0.00 | - | 1 | 5 | 46.44% |
| KD240920C00027000 | 2024-03-14 1:28PM EDT | 27.00 | 1.05 | 0.60 | 0.70 | 0.00 | - | 2 | 10 | 50.24% |
| KD240920C00028000 | 2024-04-15 2:18PM EDT | 28.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 6 | 11 | 47.71% |
| KD240920C00029000 | 2024-04-23 10:02AM EDT | 29.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | - | 2 | 47.36% |
| KD240920C00030000 | 2024-04-02 10:37AM EDT | 30.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 5 | 20 | 48.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240920P00013000 | 2024-03-01 12:26PM EDT | 13.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 48 | 62.60% |
| KD240920P00014000 | 2024-04-26 10:26AM EDT | 14.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 1 | 14 | 51.07% |
| KD240920P00015000 | 2024-02-07 1:02PM EDT | 15.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | - | 9 | 47.51% |
| KD240920P00016000 | 2024-04-19 11:53AM EDT | 16.00 | 0.66 | 0.55 | 0.65 | 0.00 | - | 5 | 81 | 46.34% |
| KD240920P00017000 | 2024-05-01 10:23AM EDT | 17.00 | 0.90 | 0.80 | 0.90 | +0.20 | +28.57% | 1 | 26 | 44.97% |
| KD240920P00018000 | 2024-03-20 3:34PM EDT | 18.00 | 0.71 | 1.20 | 1.35 | 0.00 | - | 1 | 7 | 46.83% |
| KD240920P00019000 | 2024-04-29 11:57AM EDT | 19.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 20 | 48 | 42.53% |
| KD240920P00020000 | 2024-04-18 10:03AM EDT | 20.00 | 2.25 | 1.95 | 2.05 | 0.00 | - | 3 | 164 | 41.21% |
| KD240920P00021000 | 2024-04-24 11:56AM EDT | 21.00 | 2.40 | 2.50 | 2.60 | 0.00 | - | 13 | 34 | 40.43% |
| KD240920P00022000 | 2024-04-24 12:00PM EDT | 22.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 42 | 49 | 41.26% |
| KD240920P00023000 | 2024-04-16 9:45AM EDT | 23.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 13 | 6 | 40.77% |
| KD240920P00024000 | 2024-04-23 9:37AM EDT | 24.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | - | 1 | 38.92% |
| KD240920P00025000 | 2024-04-26 9:36AM EDT | 25.00 | 5.50 | 5.40 | 5.70 | 0.00 | - | 1 | 41 | 43.41% |
| KD240920P00026000 | 2024-04-30 9:39AM EDT | 26.00 | 6.50 | 4.30 | 6.40 | -0.10 | -1.52% | 9 | 24 | 38.92% |
| KD240920P00027000 | 2024-04-29 9:35AM EDT | 27.00 | 7.50 | 7.10 | 7.30 | 0.00 | - | 10 | 15 | 38.92% |
| KD240920P00028000 | 2024-04-12 9:40AM EDT | 28.00 | 7.10 | 7.60 | 10.20 | 0.00 | - | 1 | 2 | 60.30% |
| KD240920P00029000 | 2024-04-04 9:45AM EDT | 29.00 | 7.30 | 7.70 | 9.50 | 0.00 | - | 1 | 3 | 52.25% |
© 2024 Yahoo. All rights reserved.