Kyndryl Holdings, Inc. (KD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD250117C00003000 | 2023-11-15 1:44PM EDT | 3.00 | 14.90 | 13.00 | 18.00 | 0.00 | - | 1 | 3 | 0.00% |
| KD250117C00005000 | 2023-09-15 3:52PM EDT | 5.00 | 11.52 | 10.10 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| KD250117C00008000 | 2024-05-02 10:23AM EDT | 8.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD250117C00010000 | 2024-05-17 12:19PM EDT | 10.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KD250117C00012000 | 2024-05-16 10:09AM EDT | 12.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD250117C00015000 | 2024-05-13 1:05PM EDT | 15.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| KD250117C00017000 | 2024-05-15 3:59PM EDT | 17.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD250117C00020000 | 2024-05-22 11:44AM EDT | 20.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KD250117C00022000 | 2024-05-17 3:32PM EDT | 22.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD250117C00023000 | 2024-05-15 11:18AM EDT | 23.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KD250117C00024000 | 2024-05-15 11:30AM EDT | 24.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KD250117C00025000 | 2024-05-21 12:55PM EDT | 25.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KD250117C00027000 | 2024-05-17 3:12PM EDT | 27.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KD250117C00028000 | 2024-05-17 9:52AM EDT | 28.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| KD250117C00029000 | 2024-05-21 3:50PM EDT | 29.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| KD250117C00030000 | 2024-05-22 10:04AM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| KD250117C00031000 | 2024-05-16 2:27PM EDT | 31.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| KD250117C00032000 | 2024-05-15 12:42PM EDT | 32.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| KD250117C00033000 | 2024-05-15 10:30AM EDT | 33.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| KD250117C00034000 | 2024-05-15 1:01PM EDT | 34.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| KD250117C00035000 | 2024-05-22 3:17PM EDT | 35.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KD250117C00040000 | 2024-05-15 1:03PM EDT | 40.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD250117P00003000 | 2023-08-29 9:44AM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 143.75% |
| KD250117P00005000 | 2023-05-23 3:18PM EDT | 5.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 285.35% |
| KD250117P00008000 | 2023-12-18 1:14PM EDT | 8.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 28 | 89.06% |
| KD250117P00010000 | 2023-11-14 4:29PM EDT | 10.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 11 | 80 | 84.57% |
| KD250117P00012000 | 2024-01-11 1:45PM EDT | 12.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 1 | 358 | 69.73% |
| KD250117P00015000 | 2024-05-08 3:56PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KD250117P00017000 | 2024-05-22 1:27PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KD250117P00020000 | 2024-05-22 10:37AM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KD250117P00022000 | 2024-05-16 3:10PM EDT | 22.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KD250117P00024000 | 2024-05-10 3:03PM EDT | 24.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| KD250117P00025000 | 2024-05-10 11:39AM EDT | 25.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KD250117P00027000 | 2024-04-10 9:49AM EDT | 27.00 | 6.10 | 2.85 | 3.10 | 0.00 | - | 3 | 8 | 40.02% |
| KD250117P00030000 | 2024-05-20 3:45PM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KD250117P00035000 | 2024-05-21 10:01AM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.