Knight-Swift Transportation Holdings Inc. (KNX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNX250117C00025000 | 2023-10-19 4:20PM EDT | 25.00 | 23.90 | 25.30 | 30.00 | 0.00 | - | 2 | 2 | 124.12% |
| KNX250117C00027500 | 2023-09-27 10:24AM EDT | 27.50 | 24.30 | 20.80 | 22.70 | 0.00 | - | 2 | 2 | 72.80% |
| KNX250117C00030000 | 2023-10-19 1:07PM EDT | 30.00 | 19.90 | 22.80 | 23.50 | 0.00 | - | 1 | 1 | 104.03% |
| KNX250117C00032500 | 2024-03-04 11:54AM EDT | 32.50 | 24.11 | 21.20 | 24.70 | 0.00 | - | 1 | 2 | 113.62% |
| KNX250117C00037500 | 2023-11-14 3:55PM EDT | 37.50 | 17.60 | 22.00 | 24.00 | 0.00 | - | 1 | 8 | 131.57% |
| KNX250117C00040000 | 2023-12-15 3:09PM EDT | 40.00 | 20.70 | 17.10 | 18.50 | 0.00 | - | 24 | 52 | 98.02% |
| KNX250117C00042500 | 2024-04-23 10:02AM EDT | 42.50 | 9.40 | 8.00 | 8.30 | 0.00 | - | 2 | 35 | 38.51% |
| KNX250117C00045000 | 2024-01-19 11:13AM EDT | 45.00 | 13.70 | 13.70 | 15.40 | 0.00 | - | 7 | 21 | 88.75% |
| KNX250117C00047500 | 2024-04-25 10:24AM EDT | 47.50 | 5.00 | 5.10 | 5.40 | -0.59 | -10.55% | 1 | 26 | 35.52% |
| KNX250117C00050000 | 2024-04-26 12:49PM EDT | 50.00 | 3.90 | 4.00 | 4.20 | -0.47 | -10.76% | 65 | 29 | 34.12% |
| KNX250117C00052500 | 2024-04-25 3:38PM EDT | 52.50 | 3.22 | 3.00 | 3.30 | 0.00 | - | 4 | 68 | 33.57% |
| KNX250117C00055000 | 2024-04-22 3:55PM EDT | 55.00 | 2.85 | 1.25 | 2.45 | 0.00 | - | 1 | 265 | 32.35% |
| KNX250117C00057500 | 2024-04-15 3:49PM EDT | 57.50 | 3.28 | 1.50 | 1.80 | 0.00 | - | 2 | 56 | 31.47% |
| KNX250117C00060000 | 2024-04-01 11:12AM EDT | 60.00 | 1.25 | 0.20 | 1.30 | -2.93 | -70.10% | 2 | 152 | 30.74% |
| KNX250117C00062500 | 2024-04-17 3:32PM EDT | 62.50 | 1.35 | 0.75 | 0.90 | 0.00 | - | 1 | 464 | 29.88% |
| KNX250117C00065000 | 2024-03-25 3:34PM EDT | 65.00 | 1.80 | 0.30 | 0.85 | 0.00 | - | 15 | 374 | 31.96% |
| KNX250117C00067500 | 2024-03-08 1:45PM EDT | 67.50 | 3.10 | 0.05 | 1.70 | 0.00 | - | 1 | 15 | 42.68% |
| KNX250117C00070000 | 2024-04-15 10:39AM EDT | 70.00 | 0.76 | 0.20 | 0.30 | 0.00 | - | 5 | 190 | 28.66% |
| KNX250117C00075000 | 2024-04-19 3:11PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 39.60% |
| KNX250117C00080000 | 2024-03-07 3:14PM EDT | 80.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 1 | 16 | 37.74% |
| KNX250117C00085000 | 2023-11-20 3:17PM EDT | 85.00 | 0.35 | 0.75 | 1.00 | 0.00 | - | 4 | 17 | 50.07% |
| KNX250117C00090000 | 2024-02-23 3:17PM EDT | 90.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 9 | 19 | 44.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNX250117P00025000 | 2024-04-18 1:04PM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 4 | 56.79% |
| KNX250117P00030000 | 2024-04-19 2:01PM EDT | 30.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 24 | 38.62% |
| KNX250117P00032500 | 2024-04-26 10:30AM EDT | 32.50 | 0.65 | 0.55 | 0.70 | +0.05 | +8.33% | 20 | 55 | 36.28% |
| KNX250117P00035000 | 2023-12-15 11:26AM EDT | 35.00 | 0.70 | 0.85 | 1.00 | 0.00 | - | 20 | 25 | 34.42% |
| KNX250117P00037500 | 2024-04-25 11:03AM EDT | 37.50 | 1.35 | 1.30 | 1.45 | 0.00 | - | 254 | 254 | 33.15% |
| KNX250117P00040000 | 2024-04-25 10:11AM EDT | 40.00 | 1.74 | 1.85 | 2.00 | 0.00 | - | 6 | 52 | 31.58% |
| KNX250117P00042500 | 2024-04-26 2:48PM EDT | 42.50 | 2.70 | 2.55 | 2.70 | +0.68 | +33.66% | 13 | 22 | 30.03% |
| KNX250117P00045000 | 2024-04-26 2:50PM EDT | 45.00 | 3.60 | 3.40 | 4.90 | +0.30 | +9.09% | 1 | 253 | 37.15% |
| KNX250117P00047500 | 2024-04-26 2:51PM EDT | 47.50 | 4.80 | 4.50 | 4.80 | +0.50 | +11.63% | 40 | 408 | 27.95% |
| KNX250117P00050000 | 2024-04-25 10:20AM EDT | 50.00 | 5.50 | 5.80 | 6.10 | 0.00 | - | 8 | 381 | 26.51% |
| KNX250117P00052500 | 2024-04-19 2:28PM EDT | 52.50 | 6.90 | 7.30 | 7.70 | 0.00 | - | 3 | 67 | 25.62% |
| KNX250117P00055000 | 2024-03-14 2:02PM EDT | 55.00 | 5.30 | 6.70 | 7.10 | 0.00 | - | 5 | 107 | 0.00% |
| KNX250117P00057500 | 2024-04-04 1:09PM EDT | 57.50 | 6.60 | 9.10 | 12.50 | 0.00 | - | 2 | 582 | 32.18% |
| KNX250117P00060000 | 2024-03-12 3:29PM EDT | 60.00 | 6.90 | 9.20 | 10.30 | 0.00 | - | 3 | 73 | 0.00% |
| KNX250117P00062500 | 2024-04-12 11:01AM EDT | 62.50 | 11.80 | 13.90 | 17.70 | 0.00 | - | 1 | 32 | 40.30% |
| KNX250117P00065000 | 2024-01-16 11:10AM EDT | 65.00 | 12.60 | 9.10 | 9.40 | 0.00 | - | 6 | 6 | 0.00% |
| KNX250117P00067500 | 2024-01-17 11:27AM EDT | 67.50 | 14.50 | 11.50 | 12.50 | 0.00 | - | - | 4 | 0.00% |
| KNX250117P00070000 | 2024-01-26 11:26AM EDT | 70.00 | 13.60 | 12.50 | 14.90 | 0.00 | - | 1 | 8 | 0.00% |
| KNX250117P00075000 | 2024-02-12 12:53PM EDT | 75.00 | 15.40 | 16.10 | 18.80 | 0.00 | - | 3 | 4 | 0.00% |
| KNX250117P00080000 | 2023-12-27 11:30AM EDT | 80.00 | 21.40 | 20.00 | 25.00 | 0.00 | - | 2 | 0 | 0.00% |
| KNX250117P00085000 | 2024-01-19 3:23PM EDT | 85.00 | 29.70 | 25.60 | 30.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.