Kyndryl Holdings, Inc. (KD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM 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 | 10.10 | 10.30 | 0.00 | - | 2 | 5 | 180.47% |
| KD240517C00018000 | 2024-05-06 3:51PM EDT | 18.00 | 3.10 | 6.30 | 10.00 | 0.00 | - | 3 | 23 | 357.42% |
| KD240517C00019000 | 2024-05-08 9:50AM EDT | 19.00 | 5.10 | 5.80 | 8.20 | 0.00 | - | 1 | 5,619 | 248.83% |
| KD240517C00020000 | 2024-05-08 11:26AM EDT | 20.00 | 5.30 | 4.50 | 7.10 | 0.00 | - | 146 | 235 | 212.50% |
| KD240517C00021000 | 2024-05-08 10:49AM EDT | 21.00 | 4.05 | 5.20 | 5.30 | 0.00 | - | 80 | 470 | 79.69% |
| KD240517C00022000 | 2024-05-09 12:05PM EDT | 22.00 | 4.20 | 4.10 | 4.30 | +0.10 | +2.44% | 51 | 258 | 76.95% |
| KD240517C00023000 | 2024-05-08 3:39PM EDT | 23.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 46 | 2,706 | 61.33% |
| KD240517C00024000 | 2024-05-08 3:53PM EDT | 24.00 | 2.12 | 2.20 | 2.40 | -0.28 | -11.67% | 1 | 206 | 57.23% |
| KD240517C00025000 | 2024-05-09 12:05PM EDT | 25.00 | 1.25 | 1.35 | 1.45 | -0.55 | -30.56% | 13 | 222 | 42.77% |
| KD240517C00026000 | 2024-05-09 11:39AM EDT | 26.00 | 0.65 | 0.60 | 0.75 | -0.35 | -35.00% | 9 | 332 | 39.26% |
| KD240517C00027000 | 2024-05-09 12:33PM EDT | 27.00 | 0.26 | 0.20 | 0.25 | -0.14 | -35.00% | 7 | 290 | 33.59% |
| KD240517C00028000 | 2024-05-09 9:56AM EDT | 28.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 58 | 25 | 37.11% |
| KD240517C00030000 | 2024-05-08 9:32AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 52.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240517P00016000 | 2024-05-07 11:02AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 145.31% |
| KD240517P00017000 | 2024-05-08 12:25PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 174 | 129.69% |
| KD240517P00018000 | 2024-05-08 9:30AM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4,019 | 114.06% |
| KD240517P00019000 | 2024-05-08 12:25PM EDT | 19.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 43 | 99.22% |
| KD240517P00020000 | 2024-05-08 9:36AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 300 | 85.16% |
| KD240517P00021000 | 2024-05-06 10:55AM EDT | 21.00 | 1.25 | 0.00 | 0.05 | 0.00 | - | 6 | 196 | 71.88% |
| KD240517P00022000 | 2024-05-08 10:19AM EDT | 22.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 84 | 114.26% |
| KD240517P00023000 | 2024-05-09 10:31AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 73 | 52.73% |
| KD240517P00025000 | 2024-05-09 12:18PM EDT | 25.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 166 | 543 | 34.77% |
| KD240517P00026000 | 2024-05-09 12:18PM EDT | 26.00 | 0.30 | 0.35 | 0.40 | -0.10 | -25.00% | 253 | 374 | 30.27% |
© 2024 Yahoo. All rights reserved.