Knight-Swift Transportation Holdings Inc. (KNX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNX240517C00025000 | 2023-10-19 3:49PM EDT | 25.00 | 21.70 | 24.70 | 29.20 | 0.00 | - | - | 6 | 514.06% |
| KNX240517C00030000 | 2023-10-27 3:13PM EDT | 30.00 | 19.30 | 21.90 | 23.20 | 0.00 | - | 1 | 6 | 445.51% |
| KNX240517C00032500 | 2023-11-01 2:56PM EDT | 32.50 | 16.90 | 23.30 | 25.60 | 0.00 | - | 1 | 8 | 630.47% |
| KNX240517C00035000 | 2024-01-29 10:38AM EDT | 35.00 | 22.00 | 20.10 | 24.60 | 0.00 | - | 1 | 31 | 586.33% |
| KNX240517C00037500 | 2023-11-01 3:00PM EDT | 37.50 | 12.70 | 18.60 | 20.30 | 0.00 | - | 7 | 46 | 508.11% |
| KNX240517C00040000 | 2023-11-09 3:03PM EDT | 40.00 | 11.60 | 16.70 | 17.30 | 0.00 | - | 12 | 40 | 454.88% |
| KNX240517C00042500 | 2024-04-17 1:06PM EDT | 42.50 | 6.71 | 6.40 | 7.00 | 0.00 | - | 1 | 48 | 69.14% |
| KNX240517C00045000 | 2024-04-25 9:52AM EDT | 45.00 | 3.06 | 4.30 | 4.60 | 0.00 | - | 3 | 37 | 55.27% |
| KNX240517C00047500 | 2024-05-09 11:01AM EDT | 47.50 | 1.95 | 1.90 | 2.05 | 0.00 | - | 34 | 281 | 28.32% |
| KNX240517C00050000 | 2024-05-09 11:51AM EDT | 50.00 | 0.25 | 0.30 | 0.45 | -0.05 | -16.67% | 2 | 557 | 24.85% |
| KNX240517C00052500 | 2024-05-10 10:24AM EDT | 52.50 | 0.02 | 0.00 | 0.25 | +0.01 | +100.00% | 1 | 577 | 41.11% |
| KNX240517C00055000 | 2024-04-29 10:48AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,272 | 67.97% |
| KNX240517C00057500 | 2024-04-30 9:30AM EDT | 57.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 210 | 85.74% |
| KNX240517C00060000 | 2024-04-25 2:03PM EDT | 60.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 326 | 71.88% |
| KNX240517C00062500 | 2024-04-23 9:32AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 471 | 116.60% |
| KNX240517C00065000 | 2024-04-23 10:53AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 462 | 81.25% |
| KNX240517C00067500 | 2024-03-22 2:43PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 143.16% |
| KNX240517C00070000 | 2023-12-22 12:51PM EDT | 70.00 | 1.15 | 0.40 | 0.55 | 0.00 | - | 21 | 83 | 163.87% |
| KNX240517C00075000 | 2024-01-24 1:00PM EDT | 75.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | - | 3 | 230.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNX240517P00035000 | 2024-02-02 3:34PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 151.17% |
| KNX240517P00037500 | 2024-04-25 12:15PM EDT | 37.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2,430 | 164.26% |
| KNX240517P00040000 | 2024-05-10 10:12AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 119 | 66.41% |
| KNX240517P00042500 | 2024-05-06 1:50PM EDT | 42.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 143 | 80.66% |
| KNX240517P00045000 | 2024-05-03 9:41AM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 40 | 689 | 47.75% |
| KNX240517P00047500 | 2024-05-10 11:31AM EDT | 47.50 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 1,078 | 25.59% |
| KNX240517P00050000 | 2024-05-10 10:51AM EDT | 50.00 | 1.10 | 0.90 | 1.05 | -0.10 | -8.33% | 8 | 786 | 23.05% |
| KNX240517P00052500 | 2024-05-08 2:57PM EDT | 52.50 | 4.20 | 2.85 | 3.30 | 0.00 | - | 1,030 | 396 | 34.96% |
| KNX240517P00055000 | 2024-05-08 2:57PM EDT | 55.00 | 6.70 | 5.40 | 5.90 | 0.00 | - | 1,030 | 400 | 60.06% |
| KNX240517P00057500 | 2024-05-09 11:54AM EDT | 57.50 | 8.20 | 7.70 | 8.30 | -0.40 | -4.65% | 1 | 6 | 67.97% |
| KNX240517P00060000 | 2024-04-25 9:32AM EDT | 60.00 | 12.90 | 10.40 | 10.70 | 0.00 | - | 1 | 0 | 67.19% |
| KNX240517P00062500 | 2024-02-09 3:54PM EDT | 62.50 | 4.70 | 6.50 | 6.80 | 0.00 | - | 12 | 23 | 0.00% |
| KNX240517P00065000 | 2024-01-26 4:16PM EDT | 65.00 | 8.00 | 7.20 | 9.40 | 0.00 | - | 26 | 26 | 0.00% |
| KNX240517P00067500 | 2024-02-05 11:53AM EDT | 67.50 | 8.80 | 9.80 | 13.10 | 0.00 | - | - | 7 | 0.00% |
| KNX240517P00070000 | 2024-04-29 2:30PM EDT | 70.00 | 23.30 | 19.70 | 22.30 | 0.00 | - | 1 | 1 | 152.93% |
| KNX240517P00075000 | 2023-08-09 10:05AM EDT | 75.00 | 15.40 | 22.10 | 22.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.