Kyndryl Holdings, Inc. (KD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
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 | 16.70 | 17.20 | 0.00 | - | 1 | 8 | 240.63% |
| 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 | 13.70 | 14.10 | 0.00 | - | 1 | 1 | 173.44% |
| 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 | 11.70 | 12.60 | 0.00 | - | 1 | 73 | 176.95% |
| KD240621C00016000 | 2024-05-16 3:23PM EDT | 16.00 | 11.73 | 10.70 | 12.40 | 0.00 | - | 3 | 76 | 197.07% |
| KD240621C00017000 | 2024-05-08 9:30AM EDT | 17.00 | 5.90 | 9.70 | 10.10 | 0.00 | - | 4 | 416 | 116.60% |
| KD240621C00018000 | 2024-05-24 2:15PM EDT | 18.00 | 10.00 | 8.80 | 9.40 | 0.00 | - | 2 | 152 | 126.37% |
| KD240621C00019000 | 2024-05-17 1:03PM EDT | 19.00 | 8.70 | 7.60 | 8.10 | 0.00 | - | 30 | 768 | 85.94% |
| KD240621C00020000 | 2024-05-17 12:48PM EDT | 20.00 | 7.00 | 6.80 | 7.10 | -0.76 | -9.79% | 1 | 736 | 86.52% |
| KD240621C00021000 | 2024-05-28 10:55AM EDT | 21.00 | 6.34 | 5.70 | 6.10 | 0.00 | - | 2 | 1,064 | 70.31% |
| KD240621C00022000 | 2024-05-28 2:45PM EDT | 22.00 | 5.00 | 4.80 | 5.30 | 0.00 | - | 2 | 265 | 71.58% |
| KD240621C00023000 | 2024-05-29 9:33AM EDT | 23.00 | 4.00 | 3.90 | 4.10 | -0.10 | -2.44% | 1 | 350 | 56.54% |
| KD240621C00024000 | 2024-05-21 10:01AM EDT | 24.00 | 3.80 | 2.65 | 3.20 | 0.00 | - | 2 | 161 | 56.06% |
| KD240621C00025000 | 2024-05-29 9:33AM EDT | 25.00 | 2.15 | 2.05 | 2.20 | -0.25 | -10.42% | 6 | 377 | 43.07% |
| KD240621C00026000 | 2024-05-28 2:30PM EDT | 26.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 5 | 210 | 38.97% |
| KD240621C00027000 | 2024-05-28 11:12AM EDT | 27.00 | 0.90 | 0.80 | 0.85 | 0.00 | - | 10 | 4,141 | 35.84% |
| KD240621C00028000 | 2024-05-28 3:59PM EDT | 28.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 13 | 347 | 36.23% |
| KD240621C00029000 | 2024-05-28 3:32PM EDT | 29.00 | 0.20 | 0.20 | 0.30 | -0.09 | -31.03% | 2 | 119 | 37.79% |
| KD240621C00030000 | 2024-05-24 11:34AM EDT | 30.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 1,184 | 40.82% |
| KD240621C00031000 | 2024-05-22 2:53PM EDT | 31.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 9 | 14 | 44.53% |
| KD240621C00033000 | 2024-05-22 9:52AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 73.93% |
| KD240621C00034000 | 2024-05-22 2:01PM EDT | 34.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.78% |
| KD240621C00035000 | 2024-05-23 10:03AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 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 | 224.61% |
| KD240621P00013000 | 2024-05-02 12:20PM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 205.08% |
| KD240621P00014000 | 2024-05-08 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 0 | 187.11% |
| KD240621P00015000 | 2024-05-20 11:04AM EDT | 15.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 714 | 170.51% |
| KD240621P00016000 | 2024-05-15 9:51AM EDT | 16.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 207 | 154.88% |
| KD240621P00017000 | 2024-05-15 11:33AM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 578 | 1,123 | 140.04% |
| KD240621P00018000 | 2024-05-16 9:51AM EDT | 18.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 58 | 112.89% |
| KD240621P00019000 | 2024-05-20 11:04AM EDT | 19.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 112.50% |
| KD240621P00020000 | 2024-05-08 2:11PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 123 | 345 | 88.48% |
| KD240621P00021000 | 2024-05-24 1:46PM EDT | 21.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 318 | 57.42% |
| KD240621P00022000 | 2024-05-17 9:40AM EDT | 22.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 4 | 167 | 54.30% |
| KD240621P00023000 | 2024-05-28 11:39AM EDT | 23.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 20 | 219 | 41.99% |
| KD240621P00024000 | 2024-05-28 3:59PM EDT | 24.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 13 | 124 | 40.14% |
| KD240621P00025000 | 2024-05-23 2:30PM EDT | 25.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 5 | 100 | 34.57% |
| KD240621P00026000 | 2024-05-29 9:54AM EDT | 26.00 | 0.49 | 0.45 | 0.55 | +0.12 | +32.43% | 49 | 156 | 32.03% |
| KD240621P00027000 | 2024-05-28 2:04PM EDT | 27.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 117 | 221 | 31.06% |
| KD240621P00028000 | 2024-05-28 3:52PM EDT | 28.00 | 1.30 | 1.50 | 1.65 | 0.00 | - | 39 | 98 | 30.86% |
| KD240621P00029000 | 2024-05-29 9:36AM EDT | 29.00 | 2.45 | 2.30 | 2.45 | +0.32 | +15.02% | 2 | 129 | 30.76% |
| KD240621P00030000 | 2024-05-22 2:22PM EDT | 30.00 | 2.25 | 3.00 | 3.40 | 0.00 | - | 3 | 9 | 35.16% |
| KD240621P00035000 | 2024-05-17 9:52AM EDT | 35.00 | 7.50 | 7.90 | 8.50 | 0.00 | - | 10 | 10 | 75.59% |
© 2024 Yahoo. All rights reserved.