Kyndryl Holdings, Inc. (KD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240920C00014000 | 2024-05-17 11:28AM EDT | 14.00 | 13.71 | 12.60 | 16.40 | 0.00 | - | 4 | 4 | 98.44% |
| KD240920C00015000 | 2024-03-27 2:43PM EDT | 15.00 | 7.09 | 5.20 | 5.40 | 0.00 | - | 5 | 5 | 0.00% |
| KD240920C00016000 | 2024-04-15 3:45PM EDT | 16.00 | 5.12 | 12.10 | 14.10 | 0.00 | - | 5 | 1 | 104.59% |
| KD240920C00017000 | 2024-05-15 12:04PM EDT | 17.00 | 11.50 | 10.80 | 13.50 | 0.00 | - | 5 | 11 | 97.61% |
| KD240920C00018000 | 2024-05-17 3:10PM EDT | 18.00 | 10.19 | 9.10 | 12.60 | 0.00 | - | 4 | 31 | 80.42% |
| KD240920C00019000 | 2024-05-07 3:41PM EDT | 19.00 | 3.50 | 7.40 | 11.60 | 0.00 | - | 1 | 50 | 62.21% |
| KD240920C00020000 | 2024-05-10 12:42PM EDT | 20.00 | 8.00 | 6.80 | 10.30 | 0.00 | - | 50 | 281 | 57.52% |
| KD240920C00021000 | 2024-05-13 11:43AM EDT | 21.00 | 6.80 | 5.80 | 9.30 | 0.00 | - | 6 | 51 | 51.47% |
| KD240920C00022000 | 2024-05-21 12:22PM EDT | 22.00 | 6.59 | 6.00 | 6.90 | 0.00 | - | 4 | 65 | 54.30% |
| KD240920C00023000 | 2024-05-17 9:46AM EDT | 23.00 | 5.45 | 5.80 | 6.00 | 0.00 | - | 1 | 579 | 50.07% |
| KD240920C00024000 | 2024-05-15 12:12PM EDT | 24.00 | 5.25 | 5.00 | 5.30 | 0.00 | - | 1 | 157 | 49.56% |
| KD240920C00025000 | 2024-05-22 1:36PM EDT | 25.00 | 4.60 | 4.30 | 4.60 | +0.21 | +4.78% | 21 | 780 | 48.19% |
| KD240920C00026000 | 2024-05-22 11:13AM EDT | 26.00 | 4.08 | 3.70 | 3.90 | +0.43 | +11.78% | 3 | 53 | 46.07% |
| KD240920C00027000 | 2024-05-22 9:48AM EDT | 27.00 | 3.50 | 3.10 | 3.30 | +0.36 | +11.46% | 20 | 164 | 44.87% |
| KD240920C00028000 | 2024-05-14 3:50PM EDT | 28.00 | 2.61 | 2.60 | 2.80 | 0.00 | - | 4 | 157 | 44.41% |
| KD240920C00029000 | 2024-05-22 10:07AM EDT | 29.00 | 2.55 | 2.15 | 2.35 | +0.35 | +15.91% | 53 | 613 | 43.90% |
| KD240920C00030000 | 2024-05-21 3:08PM EDT | 30.00 | 1.77 | 1.80 | 1.95 | 0.00 | - | 46 | 316 | 43.36% |
| KD240920C00031000 | 2024-05-22 9:46AM EDT | 31.00 | 1.75 | 1.45 | 1.65 | +0.25 | +16.67% | 3 | 66 | 43.60% |
| KD240920C00032000 | 2024-05-17 2:02PM EDT | 32.00 | 1.40 | 1.20 | 1.35 | +0.20 | +16.67% | 10 | 44 | 43.12% |
| KD240920C00033000 | 2024-05-22 11:05AM EDT | 33.00 | 1.10 | 0.95 | 1.10 | -0.05 | -4.35% | 20 | 249 | 42.77% |
| KD240920C00035000 | 2024-05-21 11:28AM EDT | 35.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 3 | 17 | 43.99% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240920P00013000 | 2024-05-15 1:57PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 50 | 95.02% |
| KD240920P00014000 | 2024-05-15 1:54PM EDT | 14.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 87.11% |
| KD240920P00015000 | 2024-05-08 12:52PM EDT | 15.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 79.69% |
| KD240920P00016000 | 2024-05-13 9:30AM EDT | 16.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 81 | 74.12% |
| KD240920P00017000 | 2024-05-08 3:21PM EDT | 17.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 21 | 47 | 53.42% |
| KD240920P00018000 | 2024-05-15 2:31PM EDT | 18.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 61.23% |
| KD240920P00019000 | 2024-05-13 11:43AM EDT | 19.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 20 | 40 | 56.25% |
| KD240920P00020000 | 2024-05-22 1:33PM EDT | 20.00 | 0.22 | 0.20 | 0.30 | -0.02 | -8.33% | 10 | 766 | 45.61% |
| KD240920P00021000 | 2024-05-17 10:14AM EDT | 21.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 6 | 61 | 42.29% |
| KD240920P00022000 | 2024-05-16 9:51AM EDT | 22.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 52 | 41.65% |
| KD240920P00023000 | 2024-05-09 9:32AM EDT | 23.00 | 1.10 | 0.55 | 0.65 | 0.00 | - | 1 | 8 | 39.99% |
| KD240920P00024000 | 2024-05-17 10:57AM EDT | 24.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 6 | 12 | 39.70% |
| KD240920P00025000 | 2024-05-22 1:33PM EDT | 25.00 | 0.97 | 1.00 | 1.15 | -0.23 | -19.17% | 10 | 67 | 38.31% |
| KD240920P00026000 | 2024-05-22 1:40PM EDT | 26.00 | 1.35 | 1.30 | 1.50 | -0.35 | -20.59% | 1 | 33 | 37.74% |
| KD240920P00027000 | 2024-05-20 3:37PM EDT | 27.00 | 1.90 | 1.75 | 1.90 | 0.00 | - | 236 | 258 | 36.96% |
| KD240920P00028000 | 2024-05-22 1:36PM EDT | 28.00 | 2.19 | 2.20 | 2.40 | -0.31 | -12.40% | 2 | 28 | 36.74% |
| KD240920P00029000 | 2024-05-22 2:24PM EDT | 29.00 | 2.80 | 2.75 | 2.95 | 0.00 | - | 27 | 23 | 36.28% |
| KD240920P00030000 | 2024-05-15 2:54PM EDT | 30.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | - | 12 | 36.38% |
© 2024 Yahoo. All rights reserved.