Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $19.70 as of 4/17/2024 8:35:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.30 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 12.00 | 6.00 | 9.60 | % | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 13.00 | 4.90 | 8.80 | % | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 14.00 | 3.90 | 7.50 | % | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 15.00 | 3.20 | 6.80 | 7.23 | 0.00 | 0.00% | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/17/2024 3:59:59 PM EST |
| 16.00 | 2.30 | 3.80 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 17.00 | 1.30 | 4.70 | 3.62 | 0.00 | 0.00% | 0 | 17 | 6.03 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 3:59:59 PM EST |
| 18.00 | 0.20 | 2.55 | 2.33 | 0.00 | 0.00% | 0 | 20 | 3.02 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 3:59:59 PM EST |
| 19.00 | 0.70 | 1.65 | % | 0 | 0 | 2.20 | 0.89 | 0.50 | -0.02 | 4/17/2024 3:59:59 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.30 | +0.07 | +30.44% | 1 | 45 | 0.41 | 0.29 | 0.54 | -0.04 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 1,219 | 0.72 | 0.02 | 0.07 | -0.01 | 4/15/2024 | 4/17/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 738 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 544 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 266 | 3.61 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 161 | 1.88 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/17/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.67 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/17/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/17/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 103 | 9 | 0.55 | -0.11 | 0.50 | -0.02 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 20.00 | 0.35 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 405 | 2.29 | -0.71 | 0.54 | -0.04 | 4/16/2024 | 4/17/2024 3:59:59 PM EST |
| 21.00 | 0.30 | 1.45 | 1.30 | +0.15 | +13.05% | 2 | 257 | 0.70 | -0.98 | 0.07 | -0.01 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 22.00 | 0.25 | 3.80 | 2.05 | -0.03 | -1.45% | 13 | 162 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 23.00 | 3.10 | 5.00 | 3.40 | +1.88 | +123.69% | 1 | 1 | 4.97 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:59 PM EST |
| 24.00 | 4.20 | 6.40 | 2.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/17/2024 3:59:59 PM EST |
| 25.00 | 5.20 | 7.40 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/17/2024 3:59:59 PM EST |
| 26.00 | 6.20 | 6.60 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 27.00 | 5.40 | 8.60 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 28.00 | 6.70 | 10.00 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 29.00 | 7.70 | 11.10 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 30.00 | 8.70 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 31.00 | 9.40 | 13.20 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST | |||
| 32.00 | 12.00 | 12.70 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:59 PM EST |