TKO Group Holdings, Inc. (TKO)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TKO250117C00045000 | 2023-10-06 12:22PM EDT | 45.00 | 39.60 | 40.20 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| TKO250117C00050000 | 2024-03-20 3:38PM EDT | 50.00 | 39.57 | 45.10 | 50.00 | 0.00 | - | 2 | 23 | 0.00% |
| TKO250117C00056140 | 2024-01-11 2:21PM EDT | 56.14 | 28.60 | 30.60 | 35.50 | 0.00 | - | 1 | 10 | 0.00% |
| TKO250117C00060000 | 2024-05-15 2:13PM EDT | 60.00 | 46.90 | 44.70 | 49.10 | 0.00 | - | 3 | 4 | 57.93% |
| TKO250117C00061140 | 2023-11-07 3:31PM EDT | 61.14 | 30.30 | 16.50 | 18.40 | 0.00 | - | 1 | 2 | 0.00% |
| TKO250117C00065000 | 2023-11-07 2:38PM EDT | 65.00 | 27.60 | 15.10 | 16.00 | 0.00 | - | - | 2 | 0.00% |
| TKO250117C00066140 | 2023-11-07 2:09PM EDT | 66.14 | 26.60 | 14.10 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| TKO250117C00070000 | 2024-05-15 3:16PM EDT | 70.00 | 38.00 | 35.30 | 39.70 | 0.00 | - | 1 | 1 | 62.73% |
| TKO250117C00071140 | 2024-05-06 10:28AM EDT | 71.14 | 31.69 | 36.60 | 41.10 | 0.00 | - | 1 | 50 | 62.59% |
| TKO250117C00075000 | 2024-04-26 10:35AM EDT | 75.00 | 25.52 | 33.10 | 37.50 | 0.00 | - | 1 | 6 | 58.36% |
| TKO250117C00076140 | 2024-04-09 9:57AM EDT | 76.14 | 25.20 | 23.70 | 28.50 | 0.00 | - | 1 | 14 | 0.00% |
| TKO250117C00080000 | 2024-05-31 3:50PM EDT | 80.00 | 33.02 | 26.20 | 30.60 | 0.00 | - | 1 | 21 | 52.45% |
| TKO250117C00081140 | 2024-04-22 10:17AM EDT | 81.14 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TKO250117C00085000 | 2024-05-23 12:07PM EDT | 85.00 | 25.20 | 23.10 | 25.50 | 0.00 | - | 1 | 11 | 44.93% |
| TKO250117C00086140 | 2024-05-15 3:17PM EDT | 86.14 | 23.88 | 22.70 | 23.90 | 0.00 | - | 3 | 49 | 41.43% |
| TKO250117C00090000 | 2024-04-30 1:56PM EDT | 90.00 | 13.90 | 22.20 | 23.40 | 0.00 | - | 1 | 22 | 49.05% |
| TKO250117C00091140 | 2024-04-17 10:35AM EDT | 91.14 | 15.20 | 19.60 | 20.80 | 0.00 | - | 1 | 63 | 41.93% |
| TKO250117C00095000 | 2024-06-14 10:33AM EDT | 95.00 | 17.00 | 16.20 | 17.30 | -4.20 | -19.81% | 1 | 59 | 37.62% |
| TKO250117C00096140 | 2024-06-14 3:39PM EDT | 96.14 | 15.60 | 15.50 | 16.30 | -1.70 | -9.83% | 8 | 39 | 36.43% |
| TKO250117C00100000 | 2024-05-23 9:58AM EDT | 100.00 | 15.30 | 13.00 | 13.80 | 0.00 | - | 1 | 55 | 35.11% |
| TKO250117C00101140 | 2024-05-23 1:24PM EDT | 101.14 | 13.90 | 12.40 | 13.20 | 0.00 | - | 1 | 287 | 35.07% |
| TKO250117C00105000 | 2024-04-30 11:33AM EDT | 105.00 | 6.75 | 13.90 | 15.10 | 0.00 | - | 2 | 35 | 46.80% |
| TKO250117C00106140 | 2024-04-24 11:55AM EDT | 106.14 | 6.19 | 11.70 | 12.30 | 0.00 | - | 2 | 109 | 39.56% |
| TKO250117C00110000 | 2024-06-06 3:50PM EDT | 110.00 | 10.05 | 8.00 | 8.50 | 0.00 | - | 14 | 35 | 32.62% |
| TKO250117C00111140 | 2024-06-03 12:19PM EDT | 111.14 | 9.85 | 7.50 | 8.10 | 0.00 | - | 1 | 6 | 32.70% |
| TKO250117C00115000 | 2024-06-13 11:56AM EDT | 115.00 | 7.00 | 6.10 | 6.50 | 0.00 | - | 6 | 10 | 31.78% |
| TKO250117C00116140 | 2024-04-19 3:28PM EDT | 116.14 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 3.13% |
| TKO250117C00120000 | 2024-06-14 1:08PM EDT | 120.00 | 5.10 | 4.40 | 4.90 | -0.96 | -15.84% | 5 | 49 | 31.15% |
| TKO250117C00121140 | 2024-06-14 10:14AM EDT | 121.14 | 4.60 | 4.10 | 4.60 | -0.37 | -7.44% | 2 | 65 | 31.08% |
| TKO250117C00125000 | 2024-06-06 12:44PM EDT | 125.00 | 5.00 | 3.20 | 3.70 | 0.00 | - | 2 | 6 | 30.87% |
| TKO250117C00126140 | 2024-04-04 9:44AM EDT | 126.14 | 1.95 | 2.10 | 2.50 | 0.00 | - | 1 | 1 | 26.98% |
| TKO250117C00130000 | 2024-04-17 10:40AM EDT | 130.00 | 2.10 | 2.80 | 3.20 | 0.00 | - | - | 7 | 32.45% |
| TKO250117C00131140 | 2024-03-18 3:49PM EDT | 131.14 | 0.63 | 1.75 | 2.00 | 0.00 | - | 1 | 2 | 27.98% |
| TKO250117C00135000 | 2024-05-03 3:39PM EDT | 135.00 | 1.20 | 2.70 | 2.95 | 0.00 | - | 2 | 2 | 34.58% |
| TKO250117C00136140 | 2024-05-01 1:08PM EDT | 136.14 | 1.00 | 2.55 | 2.75 | 0.00 | - | 1 | 3 | 34.40% |
| TKO250117C00140000 | 2024-06-07 1:48PM EDT | 140.00 | 1.85 | 1.15 | 1.60 | 0.00 | - | 6 | 8 | 30.90% |
| TKO250117C00141140 | 2024-04-17 9:48AM EDT | 141.14 | 1.20 | 1.35 | 1.60 | 0.00 | - | 1 | 14 | 31.48% |
| TKO250117C00145000 | 2024-05-10 3:03PM EDT | 145.00 | 0.80 | 1.20 | 1.55 | 0.00 | - | 4 | 5 | 33.13% |
| TKO250117C00146140 | 2024-05-07 3:07PM EDT | 146.14 | 0.68 | 1.10 | 1.35 | 0.00 | - | 1 | 143 | 32.45% |
| TKO250117C00150000 | 2024-06-05 3:35PM EDT | 150.00 | 0.85 | 0.55 | 1.60 | 0.00 | - | 1 | 3 | 35.79% |
| TKO250117C00151140 | 2023-09-18 9:30AM EDT | 151.14 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| TKO250117C00155000 | 2023-09-18 9:30AM EDT | 155.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| TKO250117C00156140 | 2024-06-04 11:31AM EDT | 156.14 | 0.65 | 0.20 | 2.65 | 0.00 | - | 1 | 38 | 44.37% |
| TKO250117C00160000 | 2024-06-04 12:56PM EDT | 160.00 | 0.55 | 0.15 | 2.55 | 0.00 | - | 1 | 1 | 45.62% |
| TKO250117C00161140 | 2024-05-29 9:30AM EDT | 161.14 | 0.65 | 0.15 | 2.40 | 0.00 | - | 1 | 4 | 45.33% |
| TKO250117C00166140 | 2024-06-03 11:25AM EDT | 166.14 | 0.38 | 0.15 | 0.70 | 0.00 | - | 1 | 30 | 35.52% |
| TKO250117C00170000 | 2023-09-13 10:08AM EDT | 170.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TKO250117P00040000 | 2024-02-26 10:37AM EDT | 40.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 38 | 65 | 59.18% |
| TKO250117P00050000 | 2024-04-09 10:17AM EDT | 50.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 53.81% |
| TKO250117P00055000 | 2024-05-16 11:01AM EDT | 55.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 4 | 13 | 47.12% |
| TKO250117P00056140 | 2024-01-23 2:15PM EDT | 56.14 | 1.00 | 0.50 | 2.05 | 0.00 | - | 1 | 1 | 58.69% |
| TKO250117P00060000 | 2024-05-16 9:30AM EDT | 60.00 | 0.29 | 0.10 | 2.40 | 0.00 | - | 1 | 507 | 53.20% |
| TKO250117P00061140 | 2023-09-22 9:45AM EDT | 61.14 | 3.25 | 3.80 | 4.50 | 0.00 | - | - | 2 | 74.65% |
| TKO250117P00065000 | 2024-04-08 12:59PM EDT | 65.00 | 0.80 | 0.15 | 2.45 | 0.00 | - | 1 | 194 | 56.92% |
| TKO250117P00066140 | 2023-08-31 12:22PM EDT | 66.14 | 3.20 | 3.90 | 6.50 | 0.00 | - | - | 3 | 72.71% |
| TKO250117P00070000 | 2024-03-20 1:57PM EDT | 70.00 | 2.45 | 0.90 | 1.25 | 0.00 | - | 2 | 18 | 41.04% |
| TKO250117P00071140 | 2024-06-03 9:30AM EDT | 71.14 | 0.50 | 0.20 | 0.95 | 0.00 | - | 1 | 25 | 37.01% |
| TKO250117P00075000 | 2024-05-21 10:28AM EDT | 75.00 | 1.00 | 0.30 | 2.65 | 0.00 | - | 1 | 31 | 45.00% |
| TKO250117P00076140 | 2024-03-27 10:35AM EDT | 76.14 | 3.50 | 0.35 | 1.90 | 0.00 | - | 1 | 6 | 38.90% |
| TKO250117P00080000 | 2024-05-29 1:21PM EDT | 80.00 | 0.89 | 0.85 | 1.40 | 0.00 | - | 1 | 29 | 31.28% |
| TKO250117P00081140 | 2024-05-01 2:21PM EDT | 81.14 | 2.60 | 0.75 | 1.85 | 0.00 | - | 1 | 22 | 32.92% |
| TKO250117P00085000 | 2024-05-21 10:53AM EDT | 85.00 | 1.40 | 1.50 | 2.05 | 0.00 | - | 1 | 43 | 29.77% |
| TKO250117P00086140 | 2024-05-02 3:22PM EDT | 86.14 | 3.90 | 1.35 | 1.70 | 0.00 | - | 4 | 151 | 26.64% |
| TKO250117P00090000 | 2024-03-21 10:57AM EDT | 90.00 | 9.90 | 5.40 | 6.10 | 0.00 | - | 49 | 139 | 41.05% |
| TKO250117P00091140 | 2024-02-06 3:11PM EDT | 91.14 | 11.00 | 13.90 | 14.40 | 0.00 | - | 4 | 94 | 68.64% |
| TKO250117P00095000 | 2024-05-23 11:42AM EDT | 95.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 6 | 342 | 26.40% |
| TKO250117P00096140 | 2024-05-22 2:20PM EDT | 96.14 | 3.88 | 4.00 | 4.30 | 0.00 | - | 1 | 14 | 26.03% |
| TKO250117P00100000 | 2024-05-22 2:20PM EDT | 100.00 | 5.08 | 5.30 | 7.60 | 0.00 | - | 1 | 5 | 31.77% |
| TKO250117P00101140 | 2024-06-13 3:42PM EDT | 101.14 | 5.27 | 5.70 | 6.10 | 0.00 | - | 1 | 14 | 25.17% |
| TKO250117P00105000 | 2024-06-13 3:42PM EDT | 105.00 | 6.87 | 7.40 | 7.80 | 0.00 | - | 1 | 19 | 24.49% |
| TKO250117P00106140 | 2024-01-17 3:16PM EDT | 106.14 | 29.60 | 21.10 | 22.00 | 0.00 | - | 4 | 18 | 65.66% |
| TKO250117P00110000 | 2024-05-17 2:55PM EDT | 110.00 | 10.20 | 9.90 | 10.70 | 0.00 | - | 2 | 5 | 24.45% |
| TKO250117P00111140 | 2024-01-10 1:15PM EDT | 111.14 | 31.10 | 25.50 | 26.40 | 0.00 | - | - | 1 | 69.67% |
| TKO250117P00115000 | 2023-11-03 10:22AM EDT | 115.00 | 31.10 | 34.50 | 39.50 | 0.00 | - | 1 | 0 | 96.50% |
| TKO250117P00121140 | 2023-11-07 3:42PM EDT | 121.14 | 35.10 | 46.00 | 50.90 | 0.00 | - | - | 0 | 119.33% |
| TKO250117P00126140 | 2023-11-08 11:00AM EDT | 126.14 | 38.80 | 50.00 | 55.00 | 0.00 | - | - | 0 | 120.50% |
| TKO250117P00161140 | 2024-04-04 3:31PM EDT | 161.14 | 71.00 | 60.70 | 65.50 | 0.00 | - | 4 | 0 | 65.58% |
© 2024 Yahoo. All rights reserved.