Options Chain for KORN FERRY COM NEW (KFY) - $66.60 as of 12/20/2024 3:43:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.00 | 28.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 45.00 | 19.50 | 23.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 50.00 | 14.50 | 18.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 55.00 | 10.10 | 13.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 60.00 | 6.30 | 9.00 | % | 0 | 0 | 0.85 | 0.87 | 0.05 | -0.01 | 12/20/2024 4:00:10 PM EST | |||
| 65.00 | 1.10 | 4.90 | % | 0 | 0 | 0.65 | 0.57 | 0.06 | -0.03 | 12/20/2024 4:00:10 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.29 | 0.05 | -0.03 | 12/20/2024 4:00:10 PM EST | |||
| 75.00 | 0.00 | 3.00 | 0.95 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.12 | 0.03 | -0.02 | 12/12/2024 | 12/20/2024 4:00:10 PM EST |
| 80.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.04 | 0.01 | -0.01 | 12/5/2024 | 12/20/2024 4:00:10 PM EST |
| 85.00 | 0.00 | 2.00 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 12/20/2024 4:00:10 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 120.00 | 0.00 | 4.90 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 45.00 | 0.00 | 3.60 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 50.00 | 0.00 | 2.60 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 60.00 | 0.05 | 4.90 | % | 0 | 0 | 0.62 | -0.13 | 0.05 | -0.01 | 12/20/2024 4:00:10 PM EST | |||
| 65.00 | 0.05 | 5.00 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.43 | 0.06 | -0.03 | 12/17/2024 | 12/20/2024 4:00:10 PM EST |
| 70.00 | 1.70 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.71 | 0.05 | -0.03 | 12/19/2024 | 12/20/2024 4:00:10 PM EST |
| 75.00 | 7.80 | 11.00 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.88 | 0.03 | -0.02 | 12/6/2024 | 12/20/2024 4:00:10 PM EST |
| 80.00 | 11.70 | 16.00 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.96 | 0.01 | -0.01 | 11/25/2024 | 12/20/2024 4:00:10 PM EST |
| 85.00 | 16.60 | 20.40 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 90.00 | 22.90 | 25.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 95.00 | 26.10 | 31.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 100.00 | 31.40 | 36.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 105.00 | 36.40 | 41.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 110.00 | 41.10 | 46.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 115.00 | 46.10 | 51.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST | |||
| 120.00 | 51.10 | 56.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:10 PM EST |