Options Chain for KENVUE INC COM (KVUE) - $18.86 as of 4/26/2024 9:25:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.80 | 7.45 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 13.00 | 5.80 | 8.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 14.00 | 4.30 | 6.35 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 14.50 | 2.94 | 5.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.00 | 3.75 | 4.05 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.50 | 2.90 | 4.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 16.00 | 2.55 | 3.20 | 3.09 | 0.00 | 0.00% | 0 | 30 | 0.84 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 1.99 | 2.99 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 17.00 | 1.78 | 2.19 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 17.50 | 1.31 | 1.66 | % | 0 | 0 | 1.20 | 0.99 | 0.03 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 18.00 | 0.68 | 1.11 | 1.36 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.93 | 0.20 | -0.01 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 0.41 | 0.66 | 0.55 | -0.20 | -26.67% | 12 | 111 | 0.18 | 0.74 | 0.54 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 0.07 | 0.28 | 0.18 | -0.11 | -37.94% | 251 | 66 | 0.22 | 0.40 | 0.73 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.50 | 0.02 | 0.05 | 0.05 | -0.06 | -54.55% | 20 | 87 | 0.21 | 0.12 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.04 | +0.01 | +33.34% | 10 | 89 | 0.23 | 0.02 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 176 | 0.36 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 0.00 | 0.30 | 0.01 | -0.01 | -50.00% | 1 | 140 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 21.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 53 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.78 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 68 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1,080 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:48 PM EST |
| 23.50 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:48 PM EST |
| 24.00 | 0.00 | 0.07 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 24.50 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.07 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.50 | 0.00 | 0.07 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.07 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.07 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.07 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.07 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.07 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.07 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.07 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.07 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 14.50 | 0.00 | 0.07 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.07 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.50 | 0.00 | 0.07 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.08 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 16.50 | 0.00 | 0.02 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,002 | 0.45 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.01 | 0.03 | 0.00 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 1 | 22 | 0.22 | -0.07 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 43 | 245 | 0.20 | -0.26 | 0.54 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 0.25 | 0.31 | 0.25 | +0.02 | +8.70% | 4 | 286 | 0.22 | -0.60 | 0.73 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.50 | 0.46 | 0.76 | 0.55 | +0.11 | +25.00% | 5 | 372 | 0.28 | -0.88 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 1.04 | 1.81 | 1.06 | +0.18 | +20.46% | 1 | 195 | 0.34 | -0.98 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.50 | 1.56 | 2.19 | 1.48 | +0.10 | +7.25% | 3 | 48 | 1.43 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 1.62 | 2.22 | 1.61 | 0.00 | 0.00% | 0 | 16 | 1.08 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:48 PM EST |
| 21.50 | 1.99 | 2.96 | 1.38 | 0.00 | 0.00% | 0 | 8 | 0.65 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 1.84 | 3.20 | 1.12 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 3.55 | 3.70 | 1.51 | 0.00 | 0.00% | 0 | 5 | 2.45 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 4.05 | 4.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 23.50 | 4.55 | 4.70 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 24.00 | 5.10 | 5.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 24.50 | 5.55 | 5.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.00 | 6.05 | 6.20 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.50 | 6.60 | 6.70 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 26.00 | 7.05 | 7.20 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 27.00 | 8.05 | 8.20 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 28.00 | 9.05 | 9.30 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 29.00 | 10.00 | 10.40 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 11.05 | 11.20 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |