Options Chain for KORN FERRY COM NEW (KFY) - $61.87 as of 5/3/2024 9:35:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.50 | 29.40 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 40.00 | 19.60 | 24.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 45.00 | 14.60 | 19.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 50.00 | 9.60 | 14.50 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 55.00 | 4.50 | 9.40 | % | 0 | 0 | 1.05 | 0.92 | 0.03 | -0.04 | 5/2/2024 3:59:56 PM EST | |||
| 60.00 | 1.75 | 3.10 | % | 0 | 0 | 0.55 | 0.66 | 0.07 | -0.07 | 5/2/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 3.30 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.30 | 0.07 | -0.06 | 4/22/2024 | 5/2/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.08 | 0.03 | -0.03 | 5/2/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.01 | 0.01 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.01 | 0.00 | -0.01 | 4/16/2024 | 5/2/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 1.45 | % | 0 | 0 | 0.85 | -0.08 | 0.03 | -0.04 | 5/2/2024 3:59:56 PM EST | |||
| 60.00 | 0.05 | 4.00 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.10 | -0.34 | 0.07 | -0.07 | 4/22/2024 | 5/2/2024 3:59:56 PM EST |
| 65.00 | 1.85 | 5.10 | 3.50 | 0.00 | 0.00% | 0 | 15 | 0.70 | -0.70 | 0.07 | -0.06 | 4/5/2024 | 5/2/2024 3:59:56 PM EST |
| 70.00 | 5.50 | 10.40 | % | 0 | 0 | 1.03 | -0.92 | 0.03 | -0.03 | 5/2/2024 3:59:56 PM EST | |||
| 75.00 | 10.60 | 15.50 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 80.00 | 15.70 | 20.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST | |||
| 85.00 | 20.90 | 25.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST | |||
| 90.00 | 25.60 | 30.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST | |||
| 95.00 | 30.60 | 35.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST |