Options Chain for KENVUE INC COM (KVUE) - $22.86 as of 9/6/2024 8:46:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.95 | 13.00 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 11.00 | 11.85 | 11.95 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 12.00 | 10.15 | 10.95 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 13.00 | 8.90 | 9.95 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 14.00 | 6.85 | 8.95 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 15.00 | 6.85 | 7.95 | 6.59 | 0.00 | 0.00% | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 15.50 | 7.35 | 7.45 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 16.00 | 6.85 | 6.95 | 2.46 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:00 PM EST |
| 16.50 | 6.15 | 6.45 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 17.00 | 5.85 | 5.95 | 4.61 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 17.50 | 5.35 | 5.45 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 18.00 | 4.85 | 6.30 | 3.86 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 18.50 | 3.15 | 6.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 19.00 | 3.60 | 4.65 | 3.25 | 0.00 | 0.00% | 0 | 125 | 1.99 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 19.50 | 2.89 | 3.70 | % | 0 | 0 | 0.48 | 0.99 | 0.02 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 20.00 | 1.55 | 4.85 | 2.59 | 0.00 | 0.00% | 0 | 7,061 | 1.88 | 0.97 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 20.50 | 1.21 | 2.79 | 1.75 | 0.00 | 0.00% | 0 | 182 | 0.69 | 0.97 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 1.81 | 2.18 | 1.94 | +0.34 | +21.25% | 1 | 4,556 | 0.73 | 0.92 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 21.50 | 1.19 | 1.50 | 1.38 | +0.29 | +26.61% | 10 | 273 | 0.42 | 0.89 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 22.00 | 0.39 | 1.05 | 1.02 | +0.22 | +27.50% | 106 | 26,438 | 0.28 | 0.81 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 22.50 | 0.50 | 0.65 | 0.67 | +0.23 | +52.28% | 76 | 1,495 | 0.18 | 0.68 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 0.31 | 0.34 | 0.33 | +0.11 | +50.00% | 76 | 4,231 | 0.20 | 0.48 | 0.39 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 23.50 | 0.13 | 0.15 | 0.16 | +0.08 | +100.00% | 29 | 50 | 0.20 | 0.31 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 24.00 | 0.05 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.21 | 0.20 | 0.23 | -0.01 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 24.50 | 0.02 | 0.23 | % | 0 | 0 | 0.31 | 0.10 | 0.15 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 25.00 | 0.01 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.05 | 0.09 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 25.50 | 0.01 | 0.15 | % | 0 | 0 | 0.38 | 0.02 | 0.05 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 26.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.01 | 0.02 | 0.00 | 7/29/2024 | 9/6/2024 4:00:00 PM EST |
| 26.50 | 0.01 | 0.08 | % | 0 | 0 | 0.43 | 0.00 | 0.01 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.07 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.07 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.07 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.07 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.32 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.07 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 15.50 | 0.00 | 0.07 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 136 | 0.97 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 16.50 | 0.00 | 0.07 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.06 | 0.07 | +0.06 | +600.00% | 2 | 7,347 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 709 | 0.79 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 18.50 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 70 | 0.72 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | -0.04 | -57.15% | 37 | 8,181 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 19.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.01 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 4 | 14,731 | 0.37 | -0.03 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 20.50 | 0.01 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 51 | 0.40 | -0.03 | 0.05 | -0.01 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 2,453 | 0.29 | -0.08 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 21.50 | 0.04 | 0.07 | 0.05 | -0.07 | -58.34% | 16 | 1,087 | 0.28 | -0.11 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 22.00 | 0.09 | 0.11 | 0.10 | -0.04 | -28.58% | 73 | 1,552 | 0.23 | -0.19 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 22.50 | 0.19 | 0.22 | 0.21 | -0.17 | -44.74% | 154 | 474 | 0.21 | -0.32 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 0.40 | 0.43 | 0.39 | -0.21 | -35.00% | 249 | 22 | 0.21 | -0.52 | 0.39 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 23.50 | 0.70 | 1.68 | 0.71 | % | 11 | 0 | 0.44 | -0.69 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST | |
| 24.00 | 0.90 | 1.29 | 1.07 | -0.37 | -25.70% | 19 | 19 | 0.16 | -0.80 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 24.50 | 1.09 | 1.76 | 1.74 | -0.42 | -19.45% | 1 | 1 | 0.47 | -0.90 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 2.04 | 2.49 | % | 0 | 0 | 0.87 | -0.95 | 0.09 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 25.50 | 2.35 | 3.00 | % | 0 | 0 | 1.64 | -0.98 | 0.05 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 26.00 | 2.79 | 3.20 | % | 0 | 0 | 0.50 | -0.99 | 0.02 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 26.50 | 3.25 | 3.70 | % | 0 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.00 | 2.75 | 4.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 28.00 | 4.85 | 5.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 29.00 | 6.05 | 7.25 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 7.05 | 7.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 35.00 | 10.60 | 12.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |