Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $20.14 as of 4/26/2024 3:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.40 | 8.20 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 14.00 | 4.00 | 7.50 | % | 0 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 2.45 | 6.50 | % | 0 | 0 | 2.22 | 0.97 | 0.03 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 2.20 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.92 | 0.05 | -0.01 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 2.70 | 2.85 | % | 0 | 0 | 0.61 | 0.85 | 0.08 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 1.75 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 23 | 0.78 | 0.74 | 0.12 | -0.02 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 1.25 | 1.40 | 1.45 | -0.25 | -14.71% | 5,562 | 5 | 0.56 | 0.61 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 75 | 73 | 0.56 | 0.46 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 0.50 | 0.55 | 0.50 | -0.12 | -19.36% | 4 | 65 | 0.57 | 0.32 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 4 | 167 | 0.57 | 0.21 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 14 | 2,626 | 0.58 | 0.14 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 51 | 130 | 0.58 | 0.08 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 154 | 0.63 | 0.05 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 19 | 1.35 | 0.02 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.38 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.01 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | -0.03 | 0.03 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 0.10 | 0.15 | 0.13 | +0.03 | +30.00% | 1 | 3 | 0.64 | -0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 0.20 | 0.25 | 0.21 | +0.07 | +50.00% | 26 | 24 | 0.59 | -0.15 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 0.40 | 0.50 | 0.50 | +0.25 | +100.00% | 11 | 2,648 | 0.58 | -0.26 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 0.75 | 0.85 | 0.85 | +0.15 | +21.43% | 11 | 51 | 0.57 | -0.39 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 1.25 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 133 | 0.57 | -0.54 | 0.15 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 1.95 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 148 | 0.59 | -0.68 | 0.14 | -0.02 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 2.70 | 2.90 | 2.35 | 0.00 | 0.00% | 0 | 70 | 0.59 | -0.79 | 0.11 | -0.02 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 3.50 | 3.80 | 2.80 | 0.00 | 0.00% | 0 | 29 | 1.12 | -0.86 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 2.45 | 6.10 | % | 0 | 0 | 0.74 | -0.92 | 0.06 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 5.00 | 6.40 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.37 | -0.95 | 0.04 | -0.01 | 3/22/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 6.30 | 6.80 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 6.00 | 9.40 | % | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 28.00 | 6.60 | 10.40 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 29.00 | 7.40 | 9.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 9.10 | 12.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |