Options Chain for KNOWLES CORP COM (KN) - $18.15 as of 11/20/2024 8:21:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 17.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 5.00 | 10.90 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 7.50 | 8.40 | 12.50 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 10.00 | 6.00 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 12.50 | 4.10 | 7.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.00 | 2.85 | 4.80 | 2.61 | 0.00 | 0.00% | 0 | 33 | 1.61 | 0.99 | 0.02 | -0.01 | 10/23/2024 | 11/20/2024 3:59:43 PM EST |
| 17.50 | 0.85 | 1.40 | 1.15 | -0.83 | -41.92% | 2 | 57 | 0.28 | 0.72 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 134 | 0.53 | 0.17 | 0.16 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 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 | 1.00 | % | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.30 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.01 | 0.02 | -0.01 | 10/8/2024 | 11/20/2024 3:59:43 PM EST |
| 17.50 | 0.20 | 0.35 | % | 0 | 0 | 0.29 | -0.28 | 0.22 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 118 | 0.48 | -0.83 | 0.16 | -0.01 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 3.70 | 4.80 | 6.15 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.02 | 0.00 | 9/11/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 6.60 | 7.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 11.40 | 13.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 35.00 | 16.50 | 18.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |