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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.05 | 15.90 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 8.00 | 9.65 | 10.95 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.00 | 8.75 | 8.95 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 13.00 | 4.05 | 5.95 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 14.00 | 4.80 | 5.25 | % | 0 | 42 | 0.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 14.50 | 4.30 | 6.05 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.00 | 1.96 | 4.05 | 3.91 | -2.34 | -37.44% | 3 | 73 | 0.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.50 | 2.99 | 5.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 16.00 | 1.66 | 2.98 | 3.24 | 0.00 | 0.00% | 0 | 44 | 0.67 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 2.26 | 2.46 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 17.00 | 0.64 | 2.17 | 2.02 | -0.66 | -24.63% | 1 | 216 | 0.89 | 1.00 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 1.32 | 1.83 | 1.69 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.90 | 0.27 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 0.29 | 1.66 | 1.83 | 0.00 | 0.00% | 0 | 541 | 0.43 | 0.75 | 0.31 | -0.01 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 0.38 | 1.17 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.58 | 0.32 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 0.40 | 0.48 | 0.42 | -0.07 | -14.29% | 90 | 3,332 | 0.31 | 0.42 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.50 | 0.22 | 0.27 | 0.24 | -0.12 | -33.34% | 8,259 | 580 | 0.31 | 0.29 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 0.14 | 0.16 | 0.16 | -0.02 | -11.12% | 362 | 43,280 | 0.32 | 0.18 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.50 | 0.06 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 299 | 0.32 | 0.11 | 0.14 | -0.01 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 37 | 20,872 | 0.31 | 0.06 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 21.50 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.03 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 26 | 21,956 | 0.43 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 23.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 24 | 30,444 | 0.42 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 23.50 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,542 | 0.60 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:48 PM EST |
| 24.50 | 0.00 | 0.08 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 4,697 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,022 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:48 PM EST |
| 27.00 | 0.00 | 0.78 | 0.02 | 0.00 | 0.00% | 0 | 14,343 | 1.61 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:48 PM EST |
| 28.00 | 0.00 | 0.28 | % | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.07 | % | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.07 | % | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.07 | % | 0 | 2 | 1.32 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.07 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.07 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.07 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.02 | % | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 14.50 | 0.00 | 0.11 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 76 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:48 PM EST |
| 15.50 | 0.00 | 0.14 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 1 | 5,498 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 17.00 | 0.07 | 0.10 | 0.08 | -0.02 | -20.00% | 30 | 2,779 | 0.33 | 0.00 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 0.13 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 1,383 | 0.32 | -0.10 | 0.27 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 0.25 | 0.28 | 0.25 | +0.04 | +19.05% | 181 | 3,764 | 0.30 | -0.25 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 0.41 | 0.73 | 0.41 | +0.05 | +13.89% | 203 | 12 | 0.35 | -0.42 | 0.32 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 0.66 | 0.94 | 0.66 | +0.06 | +10.00% | 71 | 37,953 | 0.27 | -0.58 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.50 | 0.99 | 2.05 | 0.90 | +0.06 | +7.15% | 64 | 70 | 1.07 | -0.71 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 1.33 | 1.59 | 1.20 | 0.00 | 0.00% | 0 | 2,790 | 0.27 | -0.82 | 0.20 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 20.50 | 1.78 | 2.26 | % | 0 | 0 | 0.73 | -0.89 | 0.14 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 21.00 | 2.25 | 2.97 | 2.20 | +0.07 | +3.29% | 3 | 4,114 | 0.54 | -0.94 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 21.50 | 1.58 | 3.85 | % | 0 | 0 | 0.80 | -0.97 | 0.05 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.00 | 2.29 | 4.35 | 2.92 | 0.00 | 0.00% | 0 | 1,339 | 0.35 | -0.98 | 0.03 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 2.49 | 4.35 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 23.00 | 4.25 | 4.65 | 2.02 | 0.00 | 0.00% | 0 | 23 | 1.24 | -1.00 | 0.01 | 0.00 | 4/2/2024 | 4/26/2024 3:59:48 PM EST |
| 23.50 | 4.75 | 6.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 24.00 | 5.25 | 6.80 | 2.63 | 0.00 | 0.00% | 0 | 20 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:48 PM EST |
| 24.50 | 5.55 | 7.25 | 5.55 | 0.00 | 0.00% | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 6.15 | 8.20 | 3.85 | 0.00 | 0.00% | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 7.20 | 8.15 | 5.65 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:48 PM EST |
| 27.00 | 8.20 | 9.15 | 5.85 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:48 PM EST |
| 28.00 | 9.20 | 11.10 | % | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 29.00 | 10.20 | 12.15 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 11.20 | 13.45 | 8.95 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:48 PM EST |
| 31.00 | 12.20 | 13.25 | 9.95 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:48 PM EST |
| 35.00 | 16.20 | 17.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |