Kyndryl Holdings, Inc. (KD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240621C00003000 | 2023-12-26 4:02PM EDT | 3.00 | 17.60 | 16.50 | 20.50 | 0.00 | - | 1 | 2 | 0.00% |
| KD240621C00009000 | 2023-12-27 4:16PM EDT | 9.00 | 12.40 | 10.60 | 14.30 | 0.00 | - | 14 | 8 | 0.00% |
| KD240621C00010000 | 2024-05-08 9:30AM EDT | 10.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD240621C00011000 | 2024-01-18 11:07AM EDT | 11.00 | 10.45 | 9.20 | 12.80 | 0.00 | - | 1 | 1 | 0.00% |
| KD240621C00012000 | 2023-12-07 3:58PM EDT | 12.00 | 6.75 | 7.50 | 10.20 | 0.00 | - | 1 | 3 | 0.00% |
| KD240621C00013000 | 2024-05-08 10:05AM EDT | 13.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD240621C00014000 | 2024-04-01 9:55AM EDT | 14.00 | 7.80 | 5.90 | 6.20 | 0.00 | - | 2 | 106 | 0.00% |
| KD240621C00015000 | 2024-05-17 1:05PM EDT | 15.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD240621C00016000 | 2024-05-16 3:23PM EDT | 16.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KD240621C00017000 | 2024-05-08 9:30AM EDT | 17.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KD240621C00018000 | 2024-05-14 3:20PM EDT | 18.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KD240621C00019000 | 2024-05-17 1:03PM EDT | 19.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| KD240621C00020000 | 2024-05-17 12:48PM EDT | 20.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| KD240621C00021000 | 2024-05-17 1:41PM EDT | 21.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KD240621C00022000 | 2024-05-17 9:46AM EDT | 22.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD240621C00023000 | 2024-05-16 3:53PM EDT | 23.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KD240621C00024000 | 2024-05-17 12:23PM EDT | 24.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KD240621C00025000 | 2024-05-17 3:37PM EDT | 25.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KD240621C00026000 | 2024-05-17 9:53AM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD240621C00027000 | 2024-05-17 1:58PM EDT | 27.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KD240621C00028000 | 2024-05-17 3:09PM EDT | 28.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| KD240621C00029000 | 2024-05-17 3:02PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| KD240621C00030000 | 2024-05-17 2:00PM EDT | 30.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| KD240621C00031000 | 2024-05-15 2:32PM EDT | 31.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KD240621C00033000 | 2024-05-13 12:08PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KD240621C00035000 | 2024-05-17 1:42PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240621P00011000 | 2024-01-16 10:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| KD240621P00012000 | 2024-02-09 3:41PM EDT | 12.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 197.66% |
| KD240621P00013000 | 2024-05-02 12:20PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KD240621P00014000 | 2024-05-08 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KD240621P00015000 | 2024-05-15 11:33AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KD240621P00016000 | 2024-05-15 9:51AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KD240621P00017000 | 2024-05-15 11:33AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 50.00% |
| KD240621P00018000 | 2024-05-16 9:51AM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KD240621P00019000 | 2024-05-13 11:43AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KD240621P00020000 | 2024-05-08 2:11PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| KD240621P00021000 | 2024-05-09 3:04PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KD240621P00022000 | 2024-05-17 9:40AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KD240621P00023000 | 2024-05-13 12:36PM EDT | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KD240621P00024000 | 2024-05-16 3:30PM EDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KD240621P00025000 | 2024-05-17 12:31PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KD240621P00026000 | 2024-05-16 3:30PM EDT | 26.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KD240621P00027000 | 2024-05-17 9:30AM EDT | 27.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KD240621P00028000 | 2024-05-17 12:54PM EDT | 28.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KD240621P00029000 | 2024-05-15 3:31PM EDT | 29.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| KD240621P00030000 | 2024-05-16 9:49AM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KD240621P00035000 | 2024-05-17 9:52AM EDT | 35.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.