Klaviyo, Inc. (KVYO)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KVYO240517C00020000 | 2024-05-09 2:32PM EDT | 20.00 | 3.30 | 3.40 | 3.90 | -0.74 | -18.32% | 2 | 15 | 122.66% |
| KVYO240517C00022500 | 2024-05-10 1:30PM EDT | 22.50 | 1.35 | 1.25 | 1.45 | -0.60 | -30.77% | 8 | 188 | 51.76% |
| KVYO240517C00025000 | 2024-05-10 2:11PM EDT | 25.00 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 46 | 825 | 50.98% |
| KVYO240517C00027500 | 2024-05-09 12:32PM EDT | 27.50 | 0.03 | 0.00 | 0.25 | -0.12 | -80.00% | 1 | 876 | 88.67% |
| KVYO240517C00030000 | 2024-05-07 9:33AM EDT | 30.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 100 | 211 | 151.56% |
| KVYO240517C00032500 | 2024-05-09 10:11AM EDT | 32.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 510 | 154.30% |
| KVYO240517C00035000 | 2024-05-02 10:38AM EDT | 35.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 275.20% |
| KVYO240517C00037500 | 2024-05-07 10:59AM EDT | 37.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 260.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KVYO240517P00012500 | 2024-04-09 12:15PM EDT | 12.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | - | 2 | 454.30% |
| KVYO240517P00015000 | 2024-05-08 3:45PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 26 | 187.50% |
| KVYO240517P00017500 | 2024-05-10 1:36PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 1,026 | 117.19% |
| KVYO240517P00020000 | 2024-05-09 3:50PM EDT | 20.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 263 | 1,814 | 88.28% |
| KVYO240517P00022500 | 2024-05-10 10:57AM EDT | 22.50 | 0.30 | 0.20 | 0.30 | +0.02 | +7.14% | 70 | 610 | 57.23% |
| KVYO240517P00025000 | 2024-05-10 9:31AM EDT | 25.00 | 1.60 | 1.50 | 1.65 | +0.10 | +6.67% | 7 | 949 | 56.64% |
| KVYO240517P00027500 | 2024-04-18 2:21PM EDT | 27.50 | 4.70 | 2.35 | 4.50 | 0.00 | - | 5 | 232 | 154.69% |
| KVYO240517P00030000 | 2024-04-09 10:14AM EDT | 30.00 | 6.10 | 5.20 | 7.90 | 0.00 | - | 5 | 10 | 139.06% |
| KVYO240517P00032500 | 2024-04-15 2:27PM EDT | 32.50 | 9.36 | 8.60 | 10.40 | 0.00 | - | 3 | 3 | 238.48% |
| KVYO240517P00037500 | 2024-04-15 2:26PM EDT | 37.50 | 14.34 | 13.70 | 15.60 | 0.00 | - | 3 | 0 | 321.48% |
© 2024 Yahoo. All rights reserved.