Options Chain for KNOWLES CORP COM (KN) - $15.89 as of 4/26/2024 3:24:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 15.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 10.60 | 11.60 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 7.50 | 6.90 | 10.30 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 4.20 | 7.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 12.50 | 3.40 | 4.20 | % | 0 | 0 | 1.92 | 0.96 | 0.04 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 15.00 | 1.40 | 1.65 | % | 0 | 0 | 0.55 | 0.73 | 0.15 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 17.50 | 0.25 | 0.40 | 0.35 | +0.10 | +40.00% | 70 | 1 | 0.51 | 0.31 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.07 | 0.06 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 1.12 | -0.04 | 0.04 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 15.00 | 0.35 | 0.50 | 0.35 | -0.45 | -56.25% | 4 | 12 | 0.60 | -0.27 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 1.25 | 1.85 | % | 0 | 0 | 0.65 | -0.69 | 0.16 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 3.50 | 5.60 | % | 0 | 0 | 1.27 | -0.93 | 0.06 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 22.50 | 6.00 | 7.90 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 8.20 | 9.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 12.40 | 14.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |