Options Chain for KENVUE INC COM (KVUE) - $18.90 as of 4/29/2024 8:33:03 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.55 | 10.85 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 12.50 | 6.10 | 8.55 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 13.00 | 5.70 | 8.05 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 14.00 | 4.55 | 7.05 | 5.62 | 0.00 | 0.00% | 0 | 150 | 1.16 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 14.50 | 4.10 | 6.45 | 4.60 | 0.00 | 0.00% | 0 | 90 | 1.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.00 | 3.60 | 6.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.50 | 2.02 | 5.55 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 16.00 | 2.37 | 4.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 16.50 | 1.53 | 4.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 17.00 | 1.38 | 2.29 | % | 0 | 0 | 1.17 | 0.99 | 0.07 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 17.50 | 1.25 | 1.64 | % | 0 | 0 | 0.96 | 0.90 | 0.24 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 18.00 | 0.77 | 1.26 | 1.18 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.76 | 0.30 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 0.53 | 0.74 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.59 | 0.34 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 0.27 | 0.48 | 0.38 | 0.00 | 0.00% | 0 | 26 | 0.26 | 0.42 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.50 | 0.11 | 0.34 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.27 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 0.07 | 0.26 | 0.11 | 0.00 | 0.00% | 0 | 883 | 0.34 | 0.16 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.50 | 0.02 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 118 | 0.34 | 0.08 | 0.13 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 134 | 0.34 | 0.04 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 21.50 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.62 | 0.02 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.66 | 0.01 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.69 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 23.50 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:48 PM EST |
| 24.00 | 0.00 | 0.08 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 24.50 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.07 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.50 | 0.00 | 0.07 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.07 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 26.50 | 0.00 | 0.07 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.07 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.07 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.07 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.07 | % | 0 | 0 | 1.29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.07 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.07 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.07 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.09 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 14.50 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.12 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.50 | 0.00 | 0.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 3,014 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.00 | 0.02 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 2,047 | 0.38 | -0.01 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 0.05 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.10 | 0.24 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 0.15 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 24 | 0.33 | -0.24 | 0.30 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 0.21 | 0.57 | 0.40 | 0.00 | 0.00% | 0 | 286 | 0.33 | -0.41 | 0.34 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 0.50 | 0.64 | 0.60 | 0.00 | 0.00% | 0 | 134 | 0.33 | -0.58 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.50 | 0.86 | 1.11 | 0.91 | 0.00 | 0.00% | 0 | 181 | 0.32 | -0.73 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 1.16 | 1.57 | 1.25 | 0.00 | 0.00% | 0 | 397 | 0.32 | -0.84 | 0.20 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 20.50 | 1.60 | 2.04 | 1.61 | 0.00 | 0.00% | 0 | 169 | 0.63 | -0.92 | 0.13 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 0.13 | 4.35 | 1.65 | 0.00 | 0.00% | 0 | 350 | 0.69 | -0.96 | 0.07 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 21.50 | 2.17 | 3.15 | 2.15 | 0.00 | 0.00% | 0 | 311 | 0.50 | -0.98 | 0.04 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 1.18 | 5.35 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.99 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 1.69 | 5.85 | 3.40 | 0.00 | 0.00% | 0 | 593 | 0.83 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 2.21 | 6.30 | 4.00 | 0.00 | 0.00% | 0 | 12 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 23.50 | 2.71 | 6.50 | 4.55 | 0.00 | 0.00% | 0 | 4 | 1.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 24.00 | 3.45 | 7.30 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 24.50 | 3.85 | 7.75 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.00 | 4.70 | 8.30 | 5.95 | 0.00 | 0.00% | 0 | 983 | 1.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 25.50 | 5.00 | 8.85 | 6.45 | 0.00 | 0.00% | 0 | 194 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 5.55 | 9.10 | 7.00 | 0.00 | 0.00% | 0 | 10 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 26.50 | 6.15 | 9.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 27.00 | 6.65 | 10.35 | 8.00 | 0.00 | 0.00% | 0 | 96 | 2.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 28.00 | 7.50 | 10.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 29.00 | 8.55 | 12.20 | 10.20 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 9.65 | 13.30 | 11.00 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |