Kyndryl Holdings, Inc. (KD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD260116C00003000 | 2023-11-03 10:56AM EDT | 3.00 | 12.70 | 14.40 | 17.20 | 0.00 | - | 1 | 5 | 0.00% |
| KD260116C00005000 | 2023-11-16 11:52AM EDT | 5.00 | 13.50 | 12.70 | 15.20 | 0.00 | - | - | 1 | 0.00% |
| KD260116C00008000 | 2024-05-17 2:15PM EDT | 8.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD260116C00010000 | 2024-02-06 4:06PM EDT | 10.00 | 11.70 | 10.50 | 14.80 | 0.00 | - | 3 | 17 | 0.00% |
| KD260116C00013000 | 2024-05-17 2:11PM EDT | 13.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD260116C00015000 | 2024-05-16 10:13AM EDT | 15.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD260116C00017000 | 2024-05-17 3:36PM EDT | 17.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KD260116C00020000 | 2024-05-22 12:37PM EDT | 20.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KD260116C00022000 | 2024-05-15 11:56AM EDT | 22.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KD260116C00025000 | 2024-05-17 3:42PM EDT | 25.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KD260116C00027000 | 2024-05-21 1:14PM EDT | 27.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| KD260116C00030000 | 2024-05-17 10:50AM EDT | 30.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KD260116C00035000 | 2024-05-22 12:07PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KD260116C00040000 | 2024-05-22 3:26PM EDT | 40.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD260116P00003000 | 2023-11-02 1:41PM EDT | 3.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 94.34% |
| KD260116P00005000 | 2024-02-08 12:44PM EDT | 5.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 85.84% |
| KD260116P00008000 | 2024-05-08 1:53PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KD260116P00010000 | 2024-04-25 10:39AM EDT | 10.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KD260116P00013000 | 2024-05-08 1:53PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| KD260116P00015000 | 2024-04-05 12:52PM EDT | 15.00 | 1.36 | 1.35 | 1.55 | 0.00 | - | 16 | 27 | 54.88% |
| KD260116P00017000 | 2024-05-22 1:05PM EDT | 17.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KD260116P00020000 | 2024-05-22 3:49PM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| KD260116P00025000 | 2024-04-02 9:44AM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 3.13% |
| KD260116P00027000 | 2024-05-02 9:48AM EDT | 27.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| KD260116P00030000 | 2024-05-22 9:47AM EDT | 30.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KD260116P00035000 | 2024-05-10 2:22PM EDT | 35.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KD260116P00040000 | 2024-05-22 3:24PM EDT | 40.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.