Klaviyo, Inc. (KVYO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KVYO240719C00012500 | 2024-05-30 12:33PM EDT | 12.50 | 10.60 | 10.30 | 12.20 | 0.00 | - | 2 | 2 | 173.83% |
| KVYO240719C00015000 | 2024-05-30 12:33PM EDT | 15.00 | 8.20 | 8.00 | 10.10 | 0.00 | - | 2 | 3 | 154.69% |
| KVYO240719C00017500 | 2024-05-31 3:46PM EDT | 17.50 | 5.43 | 5.70 | 6.20 | 0.00 | - | 2 | 10 | 74.22% |
| KVYO240719C00020000 | 2024-06-06 10:23AM EDT | 20.00 | 3.37 | 3.40 | 5.50 | 0.00 | - | 2 | 130 | 96.29% |
| KVYO240719C00022500 | 2024-06-14 3:26PM EDT | 22.50 | 1.60 | 1.65 | 1.80 | +0.15 | +10.34% | 15 | 805 | 50.73% |
| KVYO240719C00025000 | 2024-06-14 3:25PM EDT | 25.00 | 0.55 | 0.55 | 0.75 | +0.06 | +12.24% | 171 | 762 | 50.20% |
| KVYO240719C00027500 | 2024-06-11 3:49PM EDT | 27.50 | 0.18 | 0.15 | 0.30 | 0.00 | - | 8 | 1,398 | 52.34% |
| KVYO240719C00030000 | 2024-06-14 12:28PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 10 | 476 | 52.73% |
| KVYO240719C00032500 | 2024-05-07 10:13AM EDT | 32.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | 25 | 31 | 96.09% |
| KVYO240719C00035000 | 2024-05-09 10:08AM EDT | 35.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 100 | 87.11% |
| KVYO240719C00037500 | 2024-04-03 2:04PM EDT | 37.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 112.79% |
| KVYO240719C00040000 | 2024-06-12 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 171 | 112.50% |
| KVYO240719C00042500 | 2024-05-20 10:18AM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 132.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KVYO240719P00012500 | 2024-05-15 1:14PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 63 | 103.13% |
| KVYO240719P00015000 | 2024-05-17 10:51AM EDT | 15.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 10 | 216 | 135.94% |
| KVYO240719P00017500 | 2024-06-07 3:38PM EDT | 17.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 20 | 60 | 56.64% |
| KVYO240719P00020000 | 2024-06-10 10:03AM EDT | 20.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 2 | 103 | 50.98% |
| KVYO240719P00022500 | 2024-06-13 9:50AM EDT | 22.50 | 0.76 | 0.65 | 0.95 | 0.00 | - | 5 | 1,270 | 45.95% |
| KVYO240719P00025000 | 2024-06-14 12:50PM EDT | 25.00 | 2.45 | 1.75 | 2.50 | +0.27 | +12.39% | 10 | 1,641 | 49.07% |
| KVYO240719P00027500 | 2024-05-08 1:45PM EDT | 27.50 | 6.50 | 4.80 | 5.60 | 0.00 | - | 11 | 13 | 81.35% |
| KVYO240719P00030000 | 2024-04-10 9:47AM EDT | 30.00 | 7.00 | 5.80 | 8.50 | 0.00 | - | 2 | 53 | 73.44% |
| KVYO240719P00032500 | 2024-04-15 1:07PM EDT | 32.50 | 9.50 | 7.60 | 8.70 | 0.00 | - | 2 | 2 | 0.00% |
| KVYO240719P00040000 | 2024-05-08 12:04PM EDT | 40.00 | 17.90 | 17.30 | 18.90 | 0.00 | - | 2 | 2 | 176.86% |
© 2024 Yahoo. All rights reserved.