Kyndryl Holdings, Inc. (KD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240517C00016000 | 2024-04-12 1:20PM EDT | 16.00 | 4.70 | 3.70 | 3.90 | 0.00 | - | 3 | 3 | 85.06% |
| KD240517C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 2.20 | 2.05 | 2.20 | 0.00 | - | 3 | 23 | 69.14% |
| KD240517C00019000 | 2024-04-26 10:46AM EDT | 19.00 | 1.50 | 1.40 | 1.50 | -0.20 | -11.76% | 1 | 5 | 64.26% |
| KD240517C00020000 | 2024-04-26 10:01AM EDT | 20.00 | 0.95 | 0.90 | 1.00 | +0.10 | +11.11% | 31 | 73 | 62.31% |
| KD240517C00021000 | 2024-04-26 10:31AM EDT | 21.00 | 0.60 | 0.55 | 0.60 | -0.02 | -3.23% | 3 | 65 | 60.25% |
| KD240517C00022000 | 2024-04-25 10:16AM EDT | 22.00 | 0.40 | 0.30 | 0.35 | +0.15 | +60.00% | 3 | 167 | 58.59% |
| KD240517C00023000 | 2024-04-26 9:51AM EDT | 23.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 4 | 2,626 | 57.81% |
| KD240517C00024000 | 2024-04-25 3:21PM EDT | 24.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 130 | 61.91% |
| KD240517C00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 154 | 62.89% |
| KD240517C00026000 | 2024-04-23 10:18AM EDT | 26.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 18 | 19 | 104.88% |
| KD240517C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 108.98% |
| KD240517C00028000 | 2024-04-03 3:31PM EDT | 28.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 83.98% |
| KD240517C00030000 | 2024-04-03 2:04PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 81.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240517P00016000 | 2024-04-12 12:49PM EDT | 16.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 58.40% |
| KD240517P00017000 | 2024-04-23 10:18AM EDT | 17.00 | 0.14 | 0.15 | 0.20 | 0.00 | - | 18 | 24 | 52.15% |
| KD240517P00018000 | 2024-04-26 9:41AM EDT | 18.00 | 0.35 | 0.35 | 0.45 | +0.10 | +40.00% | 10 | 2,648 | 52.25% |
| KD240517P00019000 | 2024-04-26 10:25AM EDT | 19.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 1 | 51 | 51.07% |
| KD240517P00020000 | 2024-04-25 3:33PM EDT | 20.00 | 0.95 | 1.20 | 1.30 | 0.00 | - | 2 | 133 | 52.05% |
| KD240517P00021000 | 2024-04-19 1:51PM EDT | 21.00 | 1.90 | 1.80 | 1.90 | 0.00 | - | 7 | 148 | 47.07% |
| KD240517P00022000 | 2024-04-17 3:53PM EDT | 22.00 | 2.35 | 2.55 | 2.65 | 0.00 | - | 1 | 70 | 40.23% |
| KD240517P00023000 | 2024-04-24 10:35AM EDT | 23.00 | 2.80 | 3.40 | 3.60 | 0.00 | - | 3 | 29 | 43.36% |
| KD240517P00025000 | 2024-03-22 3:38PM EDT | 25.00 | 3.70 | 3.60 | 6.80 | 0.00 | - | 3 | 2 | 154.00% |
| KD240517P00026000 | 2024-04-01 9:54AM EDT | 26.00 | 4.50 | 6.20 | 6.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.