Options Chain for KENVUE INC COM (KVUE) - $18.85 as of 5/2/2024 11:57:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.55 | 11.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 10.00 | 8.90 | 9.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 12.50 | 6.55 | 6.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 14.00 | 5.05 | 5.15 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 15.00 | 3.90 | 4.20 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 15.50 | 3.55 | 3.70 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 16.00 | 2.91 | 3.20 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 16.50 | 2.57 | 2.71 | % | 0 | 0 | 0.48 | 1.00 | 0.02 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 17.00 | 2.09 | 2.22 | % | 0 | 0 | 0.43 | 0.95 | 0.14 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 17.50 | 1.61 | 1.75 | % | 0 | 0 | 0.37 | 0.88 | 0.18 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 18.00 | 1.20 | 1.25 | % | 0 | 0 | 0.47 | 0.78 | 0.22 | -0.01 | 5/2/2024 11:58:58 AM EST | |||
| 18.50 | 0.84 | 0.93 | % | 0 | 0 | 0.25 | 0.66 | 0.26 | -0.01 | 5/2/2024 11:58:58 AM EST | |||
| 19.00 | 0.56 | 0.61 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.52 | 0.27 | -0.01 | 5/1/2024 | 5/2/2024 11:58:58 AM EST |
| 19.50 | 0.36 | 0.40 | 0.37 | +0.13 | +54.17% | 20 | 22 | 0.29 | 0.39 | 0.26 | -0.01 | 5/2/2024 | 5/2/2024 11:58:58 AM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | +0.07 | +43.75% | 18 | 6 | 0.27 | 0.27 | 0.22 | -0.01 | 5/2/2024 | 5/2/2024 11:58:58 AM EST |
| 20.50 | 0.11 | 0.15 | 0.13 | +0.01 | +8.34% | 54 | 18 | 0.27 | 0.18 | 0.17 | -0.01 | 5/2/2024 | 5/2/2024 11:58:58 AM EST |
| 21.00 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.12 | 0.13 | 0.00 | 4/29/2024 | 5/2/2024 11:58:58 AM EST |
| 21.50 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 71 | 0.30 | 0.07 | 0.09 | 0.00 | 5/1/2024 | 5/2/2024 11:58:58 AM EST |
| 22.00 | 0.00 | 0.06 | % | 0 | 0 | 0.35 | 0.04 | 0.05 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 22.50 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.02 | 0.03 | 0.00 | 4/23/2024 | 5/2/2024 11:58:58 AM EST |
| 23.00 | 0.00 | 0.09 | % | 0 | 0 | 0.47 | 0.01 | 0.02 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 23.50 | 0.00 | 0.09 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 24.00 | 0.00 | 0.09 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 24.50 | 0.00 | 0.08 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 25.00 | 0.00 | 0.08 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 25.50 | 0.00 | 0.08 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 26.00 | 0.00 | 0.08 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 27.00 | 0.00 | 0.08 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 28.00 | 0.00 | 0.07 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 29.00 | 0.00 | 0.07 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 30.00 | 0.00 | 0.07 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.13 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 10.00 | 0.00 | 0.07 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 12.50 | 0.00 | 0.08 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 15.00 | 0.00 | 0.13 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 15.50 | 0.00 | 0.14 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 16.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 11:58:58 AM EST |
| 16.50 | 0.03 | 0.06 | % | 0 | 0 | 0.32 | 0.00 | 0.02 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 17.00 | 0.07 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.05 | 0.14 | 0.00 | 5/1/2024 | 5/2/2024 11:58:58 AM EST |
| 17.50 | 0.11 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 29 | 0.29 | -0.12 | 0.18 | 0.00 | 5/1/2024 | 5/2/2024 11:58:58 AM EST |
| 18.00 | 0.21 | 0.24 | 0.34 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.22 | 0.22 | -0.01 | 4/30/2024 | 5/2/2024 11:58:58 AM EST |
| 18.50 | 0.35 | 0.41 | 0.42 | 0.00 | 0.00% | 0 | 24 | 0.28 | -0.34 | 0.26 | -0.01 | 4/29/2024 | 5/2/2024 11:58:58 AM EST |
| 19.00 | 0.56 | 0.63 | 0.78 | 0.00 | 0.00% | 0 | 41 | 0.26 | -0.48 | 0.27 | -0.01 | 5/1/2024 | 5/2/2024 11:58:58 AM EST |
| 19.50 | 0.87 | 0.92 | 0.87 | +0.16 | +22.54% | 31 | 10 | 0.27 | -0.61 | 0.26 | -0.01 | 5/2/2024 | 5/2/2024 11:58:58 AM EST |
| 20.00 | 1.22 | 1.29 | 1.27 | % | 2 | 0 | 0.27 | -0.73 | 0.22 | -0.01 | 5/2/2024 | 5/2/2024 11:58:58 AM EST | |
| 20.50 | 1.64 | 1.70 | 1.33 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.82 | 0.17 | -0.01 | 4/11/2024 | 5/2/2024 11:58:58 AM EST |
| 21.00 | 2.01 | 2.16 | 1.61 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.88 | 0.13 | 0.00 | 4/11/2024 | 5/2/2024 11:58:58 AM EST |
| 21.50 | 2.47 | 2.63 | % | 0 | 0 | 0.37 | -0.93 | 0.09 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 22.00 | 2.95 | 3.15 | % | 0 | 0 | 1.10 | -0.96 | 0.05 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 22.50 | 2.90 | 3.60 | % | 0 | 0 | 0.48 | -0.98 | 0.03 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 23.00 | 3.90 | 4.15 | % | 0 | 0 | 0.96 | -0.99 | 0.02 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 23.50 | 4.50 | 6.15 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 24.00 | 4.95 | 6.95 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 24.50 | 5.45 | 5.65 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 25.00 | 5.85 | 6.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 25.50 | 6.50 | 6.65 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 26.00 | 6.95 | 7.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 27.00 | 7.95 | 10.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 28.00 | 8.95 | 9.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 29.00 | 9.95 | 10.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST | |||
| 30.00 | 10.80 | 12.35 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:58 AM EST |