Kyndryl Holdings, Inc. (KD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD260116C00003000 | 2023-11-03 10:56AM EDT | 3.00 | 12.70 | 14.40 | 17.20 | 0.00 | - | 1 | 5 | 92.77% |
| KD260116C00005000 | 2023-11-16 11:52AM EDT | 5.00 | 13.50 | 12.70 | 15.20 | 0.00 | - | - | 1 | 67.77% |
| KD260116C00008000 | 2024-04-29 3:38PM EDT | 8.00 | 12.95 | 10.50 | 14.80 | 0.00 | - | 3 | 40 | 62.89% |
| KD260116C00010000 | 2024-02-06 4:06PM EDT | 10.00 | 11.70 | 10.50 | 14.80 | 0.00 | - | 3 | 17 | 90.92% |
| KD260116C00013000 | 2024-01-18 11:08AM EDT | 13.00 | 9.95 | 10.40 | 10.70 | 0.00 | - | 3 | 6 | 79.64% |
| KD260116C00015000 | 2024-04-25 3:35PM EDT | 15.00 | 8.00 | 7.60 | 10.00 | 0.00 | - | 1 | 20 | 68.07% |
| KD260116C00017000 | 2024-04-30 9:31AM EDT | 17.00 | 6.40 | 4.30 | 6.70 | 0.00 | - | 5 | 71 | 53.64% |
| KD260116C00020000 | 2024-04-25 10:22AM EDT | 20.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 20 | 673 | 50.77% |
| KD260116C00022000 | 2024-04-18 1:15PM EDT | 22.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 6 | 127 | 49.66% |
| KD260116C00025000 | 2024-05-01 10:23AM EDT | 25.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 170 | 48.22% |
| KD260116C00027000 | 2024-04-18 10:02AM EDT | 27.00 | 2.70 | 2.60 | 2.80 | 0.00 | - | 1 | 49 | 46.91% |
| KD260116C00030000 | 2024-04-30 2:12PM EDT | 30.00 | 2.01 | 2.00 | 2.20 | 0.00 | - | 2 | 190 | 46.56% |
| KD260116C00035000 | 2024-04-25 10:28AM EDT | 35.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | 3 | 61 | 46.34% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD260116P00003000 | 2023-11-02 1:41PM EDT | 3.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 83.20% |
| KD260116P00005000 | 2024-02-08 12:44PM EDT | 5.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 73.73% |
| KD260116P00008000 | 2024-02-08 12:42PM EDT | 8.00 | 0.25 | 0.10 | 1.50 | 0.00 | - | 2 | 3 | 67.09% |
| KD260116P00010000 | 2024-04-25 10:39AM EDT | 10.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | - | 1 | 47.02% |
| KD260116P00013000 | 2024-04-17 2:03PM EDT | 13.00 | 1.09 | 0.90 | 1.80 | 0.00 | - | 8 | 23 | 53.54% |
| KD260116P00015000 | 2024-04-05 12:52PM EDT | 15.00 | 1.36 | 1.45 | 1.65 | 0.00 | - | 16 | 27 | 40.26% |
| KD260116P00017000 | 2024-04-25 10:19AM EDT | 17.00 | 2.36 | 2.10 | 2.35 | 0.00 | - | 20 | 31 | 38.32% |
| KD260116P00020000 | 2024-04-24 10:48AM EDT | 20.00 | 3.45 | 3.40 | 3.70 | 0.00 | - | 2 | 73 | 35.74% |
| KD260116P00025000 | 2024-04-02 9:44AM EDT | 25.00 | 6.10 | 6.50 | 6.80 | 0.00 | - | 4 | 12 | 32.59% |
| KD260116P00030000 | 2024-04-12 10:02AM EDT | 30.00 | 9.90 | 10.40 | 10.70 | 0.00 | - | 2 | 30 | 29.37% |
| KD260116P00035000 | 2024-03-05 3:16PM EDT | 35.00 | 13.10 | 13.00 | 13.90 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.