Klaviyo, Inc. (KVYO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
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 | 12.10 | 12.80 | 0.00 | - | 2 | 3 | 69.53% |
| KVYO241220C00015000 | 2024-06-06 12:38PM EDT | 15.00 | 8.40 | 10.00 | 10.40 | 0.00 | - | 50 | 47 | 63.72% |
| KVYO241220C00017500 | 2024-06-04 2:45PM EDT | 17.50 | 6.60 | 7.90 | 8.40 | 0.00 | - | 3 | 16 | 60.30% |
| KVYO241220C00020000 | 2024-06-21 1:31PM EDT | 20.00 | 4.25 | 6.00 | 6.40 | 0.00 | - | 1 | 290 | 55.13% |
| KVYO241220C00022500 | 2024-06-24 11:44AM EDT | 22.50 | 3.20 | 4.50 | 4.70 | 0.00 | - | 2 | 7 | 52.66% |
| KVYO241220C00025000 | 2024-06-27 11:53AM EDT | 25.00 | 3.43 | 3.20 | 3.50 | 0.00 | - | 2 | 305 | 51.49% |
| KVYO241220C00027500 | 2024-06-24 3:05PM EDT | 27.50 | 2.31 | 2.30 | 2.45 | +0.86 | +59.31% | 1 | 45 | 50.46% |
| KVYO241220C00030000 | 2024-06-21 9:51AM EDT | 30.00 | 0.85 | 1.60 | 1.75 | 0.00 | - | 1 | 454 | 50.07% |
| KVYO241220C00032500 | 2024-05-31 2:59PM EDT | 32.50 | 0.99 | 1.10 | 1.25 | 0.00 | - | 6 | 86 | 51.27% |
| KVYO241220C00035000 | 2024-06-27 11:51AM EDT | 35.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 10 | 242 | 51.51% |
| KVYO241220C00037500 | 2024-03-13 10:58AM EDT | 37.50 | 2.00 | 1.25 | 1.45 | 0.00 | - | - | 2 | 66.21% |
| KVYO241220C00040000 | 2024-06-27 11:53AM EDT | 40.00 | 0.43 | 0.40 | 0.50 | 0.00 | - | 2 | 1,061 | 51.47% |
| KVYO241220C00045000 | 2024-06-26 9:34AM EDT | 45.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 144 | 52.64% |
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 | 66.60% |
| KVYO241220P00015000 | 2024-05-30 12:31PM EDT | 15.00 | 0.63 | 0.30 | 0.45 | 0.00 | - | 2 | 317 | 56.93% |
| KVYO241220P00017500 | 2024-06-20 2:30PM EDT | 17.50 | 1.00 | 0.60 | 0.75 | 0.00 | - | 46 | 305 | 51.86% |
| KVYO241220P00020000 | 2024-06-18 10:17AM EDT | 20.00 | 1.95 | 1.05 | 1.30 | 0.00 | - | 1 | 39 | 50.29% |
| KVYO241220P00022500 | 2024-06-26 10:32AM EDT | 22.50 | 2.25 | 1.90 | 2.15 | 0.00 | - | 8 | 130 | 47.85% |
| KVYO241220P00025000 | 2024-06-26 1:26PM EDT | 25.00 | 3.70 | 3.10 | 3.50 | 0.00 | - | 16 | 95 | 48.54% |
| KVYO241220P00027500 | 2024-06-26 1:36PM EDT | 27.50 | 5.30 | 4.60 | 4.90 | 0.00 | - | 1 | 1 | 45.65% |
| KVYO241220P00030000 | 2024-06-12 9:55AM EDT | 30.00 | 7.40 | 6.40 | 7.10 | 0.00 | - | 1 | 4 | 51.27% |
| KVYO241220P00032500 | 2024-05-30 11:17AM EDT | 32.50 | 10.30 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 45.85% |
| KVYO241220P00035000 | 2024-04-19 10:10AM EDT | 35.00 | 12.75 | 10.30 | 10.60 | 0.00 | - | 1 | 10 | 35.50% |
| KVYO241220P00037500 | 2024-04-15 9:45AM EDT | 37.50 | 14.60 | 14.00 | 14.30 | 0.00 | - | - | 1 | 65.33% |
| KVYO241220P00040000 | 2024-04-18 3:03PM EDT | 40.00 | 17.30 | 14.70 | 15.60 | 0.00 | - | 3 | 43 | 44.92% |
© 2024 Yahoo. All rights reserved.