Options Chain for KENVUE INC COM (KVUE) - $18.86 as of 4/29/2024 1:31:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.95 | 9.05 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 12.50 | 6.45 | 6.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 14.00 | 4.95 | 5.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 15.00 | 3.90 | 4.05 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 15.50 | 3.40 | 3.55 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 16.00 | 2.89 | 3.05 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 16.50 | 2.40 | 2.54 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 17.00 | 1.93 | 2.08 | % | 0 | 0 | 0.43 | 0.97 | 0.13 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 17.50 | 1.52 | 1.57 | % | 0 | 0 | 0.45 | 0.88 | 0.20 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 18.00 | 1.11 | 1.15 | 1.18 | % | 1 | 0 | 0.30 | 0.76 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 2:58:31 PM EST | |
| 18.50 | 0.76 | 0.80 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.62 | 0.28 | -0.01 | 4/22/2024 | 4/29/2024 2:58:31 PM EST |
| 19.00 | 0.49 | 0.53 | 0.50 | -0.01 | -1.97% | 2 | 23 | 0.29 | 0.48 | 0.28 | -0.01 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 19.50 | 0.30 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.34 | 0.26 | -0.01 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 20.00 | 0.16 | 0.19 | 0.17 | -0.01 | -5.56% | 2 | 44 | 0.29 | 0.23 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 20.50 | 0.08 | 0.11 | 0.09 | -0.03 | -25.00% | 29 | 49 | 0.29 | 0.15 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.09 | 0.11 | 0.00 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 21.50 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 4 | 42 | 0.31 | 0.05 | 0.07 | 0.00 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 22.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 52 | 0.48 | 0.03 | 0.04 | 0.00 | 4/25/2024 | 4/29/2024 2:58:31 PM EST |
| 22.50 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.01 | 0.02 | 0.00 | 4/16/2024 | 4/29/2024 2:58:31 PM EST |
| 23.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.55 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/29/2024 2:58:31 PM EST |
| 23.50 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | 0.00 | 0.01 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 24.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 2:58:31 PM EST |
| 24.50 | 0.00 | 0.09 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 25.00 | 0.00 | 0.08 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 25.50 | 0.00 | 0.08 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 26.00 | 0.00 | 0.08 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 27.00 | 0.00 | 0.07 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 28.00 | 0.00 | 0.07 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 29.00 | 0.00 | 0.07 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 30.00 | 0.00 | 0.07 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 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 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 12.50 | 0.00 | 0.08 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 14.00 | 0.00 | 0.11 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 15.00 | 0.00 | 0.14 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 15.50 | 0.00 | 0.16 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 16.00 | 0.02 | 0.08 | 0.02 | % | 3 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:31 PM EST | |
| 16.50 | 0.04 | 0.07 | 0.05 | -0.03 | -37.50% | 1 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 17.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.03 | 0.13 | 0.00 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 17.50 | 0.14 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.12 | 0.20 | 0.00 | 4/25/2024 | 4/29/2024 2:58:31 PM EST |
| 18.00 | 0.24 | 0.27 | 0.26 | +0.04 | +18.19% | 1 | 34 | 0.30 | -0.24 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 18.50 | 0.41 | 0.44 | 0.41 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.38 | 0.28 | -0.01 | 4/25/2024 | 4/29/2024 2:58:31 PM EST |
| 19.00 | 0.64 | 0.67 | 0.70 | +0.15 | +27.28% | 1 | 8 | 0.29 | -0.52 | 0.28 | -0.01 | 4/29/2024 | 4/29/2024 2:58:31 PM EST |
| 19.50 | 0.94 | 1.56 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.66 | 0.26 | -0.01 | 4/26/2024 | 4/29/2024 2:58:31 PM EST |
| 20.00 | 1.32 | 1.99 | 1.24 | 0.00 | 0.00% | 0 | 1,434 | 0.27 | -0.77 | 0.21 | -0.01 | 4/25/2024 | 4/29/2024 2:58:31 PM EST |
| 20.50 | 1.45 | 2.13 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.85 | 0.16 | -0.01 | 4/18/2024 | 4/29/2024 2:58:31 PM EST |
| 21.00 | 2.19 | 2.32 | 1.31 | 0.00 | 0.00% | 0 | 27 | 0.33 | -0.91 | 0.11 | 0.00 | 4/8/2024 | 4/29/2024 2:58:31 PM EST |
| 21.50 | 2.67 | 2.81 | % | 0 | 0 | 0.32 | -0.95 | 0.07 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 22.00 | 3.15 | 3.30 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.97 | 0.04 | 0.00 | 4/8/2024 | 4/29/2024 2:58:31 PM EST |
| 22.50 | 3.65 | 3.75 | % | 0 | 0 | 0.32 | -0.99 | 0.02 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 23.00 | 4.15 | 4.30 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 23.50 | 4.65 | 6.20 | % | 0 | 0 | 0.97 | -1.00 | 0.01 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 24.00 | 5.15 | 6.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 24.50 | 5.65 | 5.75 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 25.00 | 6.15 | 6.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 25.50 | 6.65 | 6.75 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 26.00 | 7.15 | 7.25 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 27.00 | 8.05 | 8.25 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 28.00 | 9.15 | 9.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 29.00 | 10.15 | 10.25 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST | |||
| 30.00 | 11.15 | 11.25 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:31 PM EST |