Klaviyo, Inc. (KVYO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KVYO241220C00012500 | 2024-05-29 10:15AM EDT | 12.50 | 11.80 | 10.90 | 11.80 | 0.00 | - | 2 | 3 | 77.98% |
| KVYO241220C00015000 | 2024-06-06 12:38PM EDT | 15.00 | 8.40 | 8.70 | 9.20 | 0.00 | - | 50 | 47 | 62.74% |
| KVYO241220C00017500 | 2024-06-04 2:45PM EDT | 17.50 | 6.60 | 6.80 | 7.20 | 0.00 | - | 3 | 16 | 59.18% |
| KVYO241220C00020000 | 2024-05-15 3:18PM EDT | 20.00 | 6.80 | 5.10 | 5.40 | 0.00 | - | 4 | 291 | 55.42% |
| KVYO241220C00022500 | 2024-06-14 9:54AM EDT | 22.50 | 3.90 | 3.80 | 6.00 | -1.00 | -20.41% | 2 | 6 | 69.95% |
| KVYO241220C00025000 | 2024-06-14 2:36PM EDT | 25.00 | 2.65 | 2.35 | 3.50 | +0.10 | +3.92% | 8 | 293 | 54.66% |
| KVYO241220C00027500 | 2024-06-11 3:20PM EDT | 27.50 | 1.80 | 1.95 | 2.10 | 0.00 | - | 3 | 38 | 52.59% |
| KVYO241220C00030000 | 2024-06-13 10:03AM EDT | 30.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 100 | 454 | 51.98% |
| KVYO241220C00032500 | 2024-05-31 2:59PM EDT | 32.50 | 0.99 | 0.95 | 1.10 | 0.00 | - | 6 | 86 | 52.15% |
| KVYO241220C00035000 | 2024-06-12 3:48PM EDT | 35.00 | 0.77 | 0.65 | 0.80 | 0.00 | - | 1 | 231 | 52.05% |
| KVYO241220C00037500 | 2024-03-13 10:58AM EDT | 37.50 | 2.00 | 1.25 | 1.45 | 0.00 | - | - | 2 | 70.56% |
| KVYO241220C00040000 | 2024-06-10 11:44AM EDT | 40.00 | 0.33 | 0.30 | 0.45 | 0.00 | - | 5 | 1,061 | 52.44% |
| KVYO241220C00045000 | 2024-06-05 10:05AM EDT | 45.00 | 0.15 | 0.15 | 0.50 | 0.00 | - | 1 | 145 | 58.40% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KVYO241220P00012500 | 2024-05-13 1:13PM EDT | 12.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 55 | 515 | 60.35% |
| KVYO241220P00015000 | 2024-05-30 12:31PM EDT | 15.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 2 | 317 | 56.15% |
| KVYO241220P00017500 | 2024-06-05 11:47AM EDT | 17.50 | 1.25 | 0.85 | 1.05 | 0.00 | - | 46 | 306 | 51.66% |
| KVYO241220P00020000 | 2024-06-03 2:25PM EDT | 20.00 | 2.35 | 0.00 | 1.80 | 0.00 | - | 4 | 39 | 51.32% |
| KVYO241220P00022500 | 2024-06-13 10:50AM EDT | 22.50 | 2.70 | 2.65 | 3.30 | 0.00 | - | 27 | 129 | 51.07% |
| KVYO241220P00025000 | 2024-06-13 10:20AM EDT | 25.00 | 4.00 | 4.00 | 6.20 | 0.00 | - | 28 | 80 | 60.62% |
| KVYO241220P00027500 | 2024-04-02 2:05PM EDT | 27.50 | 6.10 | 6.60 | 8.80 | 0.00 | - | - | 1 | 73.85% |
| KVYO241220P00030000 | 2024-06-12 9:55AM EDT | 30.00 | 7.40 | 5.80 | 7.90 | 0.00 | - | 1 | 4 | 46.68% |
| KVYO241220P00032500 | 2024-05-30 11:17AM EDT | 32.50 | 10.30 | 8.00 | 10.10 | 0.00 | - | 1 | 1 | 48.10% |
| KVYO241220P00035000 | 2024-04-19 10:10AM EDT | 35.00 | 12.75 | 10.30 | 10.60 | 0.00 | - | 1 | 10 | 0.00% |
| KVYO241220P00037500 | 2024-04-15 9:45AM EDT | 37.50 | 14.60 | 14.00 | 14.30 | 0.00 | - | - | 1 | 28.91% |
| KVYO241220P00040000 | 2024-04-18 3:03PM EDT | 40.00 | 17.30 | 14.70 | 15.60 | 0.00 | - | 3 | 43 | 0.00% |
© 2024 Yahoo. All rights reserved.