Kyndryl Holdings, Inc. (KD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240517C00016000 | 2024-04-30 3:51PM EDT | 16.00 | 3.80 | 4.50 | 6.70 | 0.00 | - | 2 | 5 | 195.12% |
| KD240517C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 2.20 | 2.20 | 3.20 | 0.00 | - | 3 | 23 | 61.52% |
| KD240517C00019000 | 2024-05-03 2:07PM EDT | 19.00 | 2.15 | 1.80 | 2.20 | +0.21 | +10.82% | 30 | 5,590 | 68.46% |
| KD240517C00020000 | 2024-05-03 10:44AM EDT | 20.00 | 1.30 | 1.35 | 1.50 | +0.20 | +18.18% | 1 | 175 | 71.68% |
| KD240517C00021000 | 2024-05-03 2:01PM EDT | 21.00 | 0.95 | 0.90 | 1.00 | +0.29 | +43.94% | 14 | 107 | 71.88% |
| KD240517C00022000 | 2024-05-03 2:07PM EDT | 22.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 4 | 253 | 71.68% |
| KD240517C00023000 | 2024-05-03 2:01PM EDT | 23.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 6 | 2,678 | 70.70% |
| KD240517C00024000 | 2024-05-03 11:12AM EDT | 24.00 | 0.18 | 0.15 | 0.25 | +0.08 | +80.00% | 5 | 181 | 70.70% |
| KD240517C00025000 | 2024-05-03 1:54PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 75 | 164 | 64.84% |
| KD240517C00026000 | 2024-05-02 3:32PM EDT | 26.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 68.75% |
| KD240517C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 119.14% |
| KD240517C00028000 | 2024-04-03 3:31PM EDT | 28.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 76.56% |
| KD240517C00030000 | 2024-04-03 2:04PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 90.63% |
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 | 0.10 | 0.00 | - | 1 | 4 | 75.39% |
| KD240517P00017000 | 2024-05-03 1:45PM EDT | 17.00 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 19 | 152 | 78.32% |
| KD240517P00018000 | 2024-05-03 3:41PM EDT | 18.00 | 0.30 | 0.20 | 0.30 | -0.16 | -34.78% | 38 | 4,031 | 71.48% |
| KD240517P00019000 | 2024-05-03 12:01PM EDT | 19.00 | 0.55 | 0.40 | 0.55 | -0.40 | -42.11% | 3 | 52 | 69.63% |
| KD240517P00020000 | 2024-04-29 10:32AM EDT | 20.00 | 1.00 | 0.60 | 1.00 | 0.00 | - | 66 | 199 | 66.21% |
| KD240517P00021000 | 2024-04-29 11:12AM EDT | 21.00 | 1.70 | 1.35 | 1.45 | 0.00 | - | 44 | 192 | 71.29% |
| KD240517P00022000 | 2024-05-03 2:47PM EDT | 22.00 | 2.00 | 1.95 | 2.10 | -0.35 | -14.89% | 15 | 70 | 69.34% |
| KD240517P00023000 | 2024-04-29 11:40AM EDT | 23.00 | 3.30 | 2.70 | 2.85 | 0.00 | - | 1 | 30 | 67.77% |
| KD240517P00025000 | 2024-03-22 3:38PM EDT | 25.00 | 3.70 | 3.60 | 6.80 | 0.00 | - | 3 | 2 | 131.15% |
| KD240517P00026000 | 2024-04-01 9:54AM EDT | 26.00 | 4.50 | 4.10 | 6.30 | 0.00 | - | - | 0 | 152.54% |
© 2024 Yahoo. All rights reserved.