Klaviyo, Inc. (KVYO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
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 | 12.00 | 14.20 | 0.00 | - | 2 | 2 | 265.82% |
| KVYO240719C00015000 | 2024-05-30 12:33PM EDT | 15.00 | 8.20 | 9.30 | 10.10 | 0.00 | - | 2 | 3 | 158.40% |
| KVYO240719C00017500 | 2024-05-31 3:46PM EDT | 17.50 | 5.43 | 7.00 | 7.50 | 0.00 | - | 2 | 10 | 108.01% |
| KVYO240719C00020000 | 2024-06-27 12:27PM EDT | 20.00 | 4.86 | 4.70 | 5.00 | 0.00 | - | 5 | 134 | 58.20% |
| KVYO240719C00022500 | 2024-06-27 2:48PM EDT | 22.50 | 2.60 | 2.35 | 2.55 | 0.00 | - | 131 | 952 | 46.00% |
| KVYO240719C00025000 | 2024-06-27 3:54PM EDT | 25.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 286 | 1,074 | 43.85% |
| KVYO240719C00027500 | 2024-06-27 3:57PM EDT | 27.50 | 0.30 | 0.15 | 0.30 | 0.00 | - | 106 | 1,534 | 47.27% |
| KVYO240719C00030000 | 2024-06-27 11:57AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 48 | 511 | 57.23% |
| KVYO240719C00032500 | 2024-05-07 10:13AM EDT | 32.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | 25 | 31 | 102.15% |
| KVYO240719C00035000 | 2024-06-24 2:02PM EDT | 35.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 4 | 101 | 94.14% |
| KVYO240719C00037500 | 2024-06-21 3:24PM EDT | 37.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 21 | 41 | 89.45% |
| KVYO240719C00040000 | 2024-06-24 10:05AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 50.00% |
| KVYO240719C00042500 | 2024-06-27 10:04AM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 150.20% |
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 | 139.06% |
| KVYO240719P00015000 | 2024-05-17 10:51AM EDT | 15.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 10 | 216 | 183.79% |
| KVYO240719P00017500 | 2024-06-21 2:40PM EDT | 17.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 426 | 459 | 121.68% |
| KVYO240719P00020000 | 2024-06-27 1:49PM EDT | 20.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 466 | 72.66% |
| KVYO240719P00022500 | 2024-06-27 10:47AM EDT | 22.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 25 | 1,274 | 46.29% |
| KVYO240719P00025000 | 2024-06-27 11:47AM EDT | 25.00 | 1.14 | 1.00 | 1.20 | 0.00 | - | 4 | 1,633 | 44.04% |
| KVYO240719P00027500 | 2024-06-14 1:07PM EDT | 27.50 | 4.50 | 2.90 | 3.20 | 0.00 | - | 11 | 13 | 55.86% |
| KVYO240719P00030000 | 2024-06-25 12:21PM EDT | 30.00 | 7.62 | 5.10 | 5.60 | 0.00 | - | 23 | 28 | 52.54% |
| KVYO240719P00032500 | 2024-04-15 1:07PM EDT | 32.50 | 9.50 | 7.60 | 8.70 | 0.00 | - | 2 | 2 | 95.70% |
| KVYO240719P00040000 | 2024-05-08 12:04PM EDT | 40.00 | 17.90 | 17.30 | 18.90 | 0.00 | - | 2 | 2 | 273.63% |
© 2024 Yahoo. All rights reserved.