Kyndryl Holdings, Inc. (KD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240517C00016000 | 2024-04-30 3:51PM EDT | 16.00 | 3.80 | 4.70 | 4.90 | 0.00 | - | 2 | 5 | 75.00% |
| KD240517C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 2.20 | 2.55 | 3.10 | 0.00 | - | 3 | 23 | 51.56% |
| KD240517C00019000 | 2024-05-03 2:07PM EDT | 19.00 | 2.25 | 1.95 | 2.70 | +0.10 | +4.65% | 1 | 5,620 | 86.33% |
| KD240517C00020000 | 2024-05-06 1:26PM EDT | 20.00 | 1.53 | 1.45 | 1.60 | +0.23 | +17.69% | 17 | 175 | 74.22% |
| KD240517C00021000 | 2024-05-06 12:44PM EDT | 21.00 | 1.05 | 0.95 | 1.05 | +0.10 | +10.53% | 11 | 119 | 73.44% |
| KD240517C00022000 | 2024-05-06 12:32PM EDT | 22.00 | 0.70 | 0.60 | 0.70 | +0.15 | +27.27% | 6 | 252 | 75.20% |
| KD240517C00023000 | 2024-05-03 2:01PM EDT | 23.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 6 | 2,683 | 73.63% |
| KD240517C00024000 | 2024-05-03 11:12AM EDT | 24.00 | 0.18 | 0.20 | 0.25 | 0.00 | - | 5 | 185 | 75.00% |
| KD240517C00025000 | 2024-05-06 12:59PM EDT | 25.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 234 | 75.20% |
| KD240517C00026000 | 2024-05-02 3:32PM EDT | 26.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 71.09% |
| KD240517C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 124.61% |
| KD240517C00028000 | 2024-04-03 3:31PM EDT | 28.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 79.69% |
| KD240517C00030000 | 2024-04-03 2:04PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 95.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240517P00016000 | 2024-04-26 2:31PM EDT | 16.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 75.00% |
| KD240517P00017000 | 2024-05-06 10:40AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 2 | 157 | 79.30% |
| KD240517P00018000 | 2024-05-03 3:41PM EDT | 18.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 38 | 4,017 | 99.80% |
| KD240517P00019000 | 2024-05-03 12:01PM EDT | 19.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 3 | 52 | 78.13% |
| KD240517P00020000 | 2024-04-29 10:32AM EDT | 20.00 | 1.00 | 0.65 | 1.00 | 0.00 | - | 66 | 199 | 79.49% |
| KD240517P00021000 | 2024-05-06 10:55AM EDT | 21.00 | 1.25 | 1.20 | 1.35 | -0.45 | -26.47% | 6 | 192 | 76.76% |
| KD240517P00022000 | 2024-05-03 2:47PM EDT | 22.00 | 2.00 | 1.85 | 1.95 | 0.00 | - | 15 | 85 | 76.95% |
| KD240517P00023000 | 2024-04-29 11:40AM EDT | 23.00 | 3.30 | 2.55 | 2.70 | 0.00 | - | 1 | 30 | 75.78% |
| KD240517P00025000 | 2024-03-22 3:38PM EDT | 25.00 | 3.70 | 3.60 | 6.80 | 0.00 | - | 3 | 2 | 154.98% |
| KD240517P00026000 | 2024-04-01 9:54AM EDT | 26.00 | 4.50 | 4.10 | 6.30 | 0.00 | - | - | 0 | 178.13% |
© 2024 Yahoo. All rights reserved.