Knight-Swift Transportation Holdings Inc. (KNX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNX240517C00025000 | 2023-10-19 3:49PM EDT | 25.00 | 21.70 | 24.70 | 29.20 | 0.00 | - | - | 6 | 317.19% |
| KNX240517C00030000 | 2023-10-27 3:13PM EDT | 30.00 | 19.30 | 21.90 | 23.20 | 0.00 | - | 1 | 6 | 271.05% |
| KNX240517C00032500 | 2023-11-01 2:56PM EDT | 32.50 | 16.90 | 23.30 | 25.60 | 0.00 | - | 1 | 8 | 364.55% |
| KNX240517C00035000 | 2024-01-29 10:38AM EDT | 35.00 | 22.00 | 20.10 | 24.60 | 0.00 | - | 1 | 31 | 338.33% |
| KNX240517C00037500 | 2023-11-01 3:00PM EDT | 37.50 | 12.70 | 18.60 | 20.30 | 0.00 | - | 7 | 46 | 293.99% |
| KNX240517C00040000 | 2023-11-09 3:03PM EDT | 40.00 | 11.60 | 16.70 | 17.30 | 0.00 | - | 12 | 40 | 263.38% |
| KNX240517C00042500 | 2024-04-17 1:06PM EDT | 42.50 | 6.71 | 5.90 | 7.70 | 0.00 | - | 1 | 48 | 64.55% |
| KNX240517C00045000 | 2023-11-28 2:32PM EDT | 45.00 | 8.90 | 14.10 | 16.80 | 0.00 | - | 1 | 35 | 275.24% |
| KNX240517C00047500 | 2024-04-19 3:11PM EDT | 47.50 | 2.15 | 2.10 | 2.25 | +0.30 | +16.22% | 42 | 136 | 36.23% |
| KNX240517C00050000 | 2024-04-19 3:49PM EDT | 50.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 119 | 350 | 33.79% |
| KNX240517C00052500 | 2024-04-19 9:38AM EDT | 52.50 | 0.32 | 0.30 | 0.45 | -0.13 | -28.89% | 5 | 536 | 33.79% |
| KNX240517C00055000 | 2024-04-18 10:03AM EDT | 55.00 | 0.13 | 0.05 | 1.15 | -0.07 | -35.00% | 1 | 1,240 | 63.04% |
| KNX240517C00057500 | 2024-04-19 2:12PM EDT | 57.50 | 0.12 | 0.00 | 0.70 | -0.08 | -40.00% | 1 | 208 | 50.29% |
| KNX240517C00060000 | 2024-04-18 2:10PM EDT | 60.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 327 | 59.62% |
| KNX240517C00062500 | 2024-04-18 2:11PM EDT | 62.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 474 | 51.17% |
| KNX240517C00065000 | 2024-03-27 3:17PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 17 | 463 | 74.61% |
| KNX240517C00067500 | 2024-03-22 2:43PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 81.35% |
| KNX240517C00070000 | 2023-12-22 12:51PM EDT | 70.00 | 1.15 | 0.40 | 0.55 | 0.00 | - | 21 | 0 | 92.58% |
| KNX240517C00075000 | 2024-01-24 1:00PM EDT | 75.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | - | 3 | 129.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNX240517P00035000 | 2024-02-02 3:34PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 76.37% |
| KNX240517P00037500 | 2024-04-10 10:59AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 2,431 | 69.63% |
| KNX240517P00040000 | 2024-04-18 11:01AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 117 | 55.57% |
| KNX240517P00042500 | 2024-04-17 9:30AM EDT | 42.50 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 143 | 38.97% |
| KNX240517P00045000 | 2024-04-19 3:36PM EDT | 45.00 | 0.65 | 0.50 | 0.70 | -0.06 | -8.45% | 62 | 609 | 36.28% |
| KNX240517P00047500 | 2024-04-19 3:06PM EDT | 47.50 | 1.40 | 1.30 | 1.50 | -0.12 | -7.89% | 32 | 1,044 | 34.13% |
| KNX240517P00050000 | 2024-04-19 11:36AM EDT | 50.00 | 2.75 | 2.60 | 2.75 | -0.45 | -14.06% | 30 | 720 | 30.57% |
| KNX240517P00052500 | 2024-04-19 11:31AM EDT | 52.50 | 4.60 | 4.50 | 5.20 | -0.26 | -5.35% | 1 | 4,640 | 43.60% |
| KNX240517P00055000 | 2024-04-19 12:57PM EDT | 55.00 | 6.74 | 4.80 | 8.90 | -0.66 | -8.92% | 1 | 516 | 82.67% |
| KNX240517P00057500 | 2024-04-17 10:20AM EDT | 57.50 | 9.00 | 7.50 | 11.50 | 0.00 | - | 3 | 2 | 96.92% |
| KNX240517P00060000 | 2024-02-21 4:30PM EDT | 60.00 | 4.50 | 7.40 | 7.80 | 0.00 | - | 17 | 165 | 0.00% |
| KNX240517P00062500 | 2024-02-09 3:54PM EDT | 62.50 | 4.70 | 6.50 | 6.80 | 0.00 | - | 12 | 23 | 0.00% |
| KNX240517P00065000 | 2024-01-26 4:16PM EDT | 65.00 | 8.00 | 7.20 | 9.40 | 0.00 | - | 26 | 26 | 0.00% |
| KNX240517P00067500 | 2024-02-05 11:53AM EDT | 67.50 | 8.80 | 9.80 | 13.60 | 0.00 | - | - | 7 | 0.00% |
| KNX240517P00070000 | 2023-11-29 1:27PM EDT | 70.00 | 16.10 | 12.10 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| KNX240517P00075000 | 2023-08-09 10:05AM EDT | 75.00 | 15.40 | 22.10 | 22.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.