Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,958.04 -1,868.14 (-2.97%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Kyndryl Holdings, Inc. (KD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240621C00003000 | 2023-12-26 4:02PM EDT | 3.00 | 17.60 | 16.50 | 20.50 | 0.00 | - | 1 | 2 | 0.00% |
| KD240621C00009000 | 2023-12-27 4:16PM EDT | 9.00 | 12.40 | 10.60 | 14.30 | 0.00 | - | 14 | 8 | 0.00% |
| KD240621C00010000 | 2024-05-08 9:30AM EDT | 10.00 | 13.20 | 15.50 | 19.50 | 0.00 | - | 1 | 8 | 184.38% |
| KD240621C00011000 | 2024-01-18 11:07AM EDT | 11.00 | 10.45 | 9.20 | 12.80 | 0.00 | - | 1 | 1 | 0.00% |
| KD240621C00012000 | 2023-12-07 3:58PM EDT | 12.00 | 6.75 | 7.50 | 10.20 | 0.00 | - | 1 | 3 | 0.00% |
| KD240621C00013000 | 2024-05-08 10:05AM EDT | 13.00 | 11.30 | 14.00 | 16.20 | 0.00 | - | 1 | 1 | 197.85% |
| KD240621C00014000 | 2024-04-01 9:55AM EDT | 14.00 | 7.80 | 5.90 | 6.20 | 0.00 | - | 2 | 106 | 0.00% |
| KD240621C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 4.90 | 10.90 | 12.50 | 0.00 | - | 1 | 73 | 117.19% |
| KD240621C00016000 | 2024-05-08 9:41AM EDT | 16.00 | 8.40 | 9.30 | 12.90 | 0.00 | - | 4 | 77 | 196.97% |
| KD240621C00017000 | 2024-05-08 9:30AM EDT | 17.00 | 5.90 | 8.30 | 11.50 | 0.00 | - | 4 | 416 | 161.04% |
| KD240621C00018000 | 2024-05-09 12:50PM EDT | 18.00 | 8.25 | 7.70 | 10.50 | 0.00 | - | 10 | 154 | 147.07% |
| KD240621C00019000 | 2024-05-10 2:02PM EDT | 19.00 | 8.00 | 6.40 | 10.40 | +0.55 | +7.38% | 45 | 905 | 67.77% |
| KD240621C00020000 | 2024-05-10 3:03PM EDT | 20.00 | 7.20 | 5.50 | 9.40 | +0.80 | +12.50% | 172 | 1,030 | 64.45% |
| KD240621C00021000 | 2024-05-10 1:12PM EDT | 21.00 | 6.20 | 6.30 | 6.50 | +1.40 | +29.17% | 162 | 1,344 | 52.15% |
| KD240621C00022000 | 2024-05-10 10:10AM EDT | 22.00 | 4.80 | 3.60 | 7.40 | +0.62 | +14.83% | 2 | 281 | 51.76% |
| KD240621C00023000 | 2024-05-10 1:12PM EDT | 23.00 | 4.29 | 2.75 | 6.20 | +1.03 | +31.60% | 7 | 462 | 108.98% |
| KD240621C00024000 | 2024-05-09 9:33AM EDT | 24.00 | 3.04 | 2.20 | 5.60 | +0.74 | +32.17% | 2 | 142 | 52.44% |
| KD240621C00025000 | 2024-05-10 11:22AM EDT | 25.00 | 2.45 | 2.55 | 2.75 | +0.59 | +31.72% | 10 | 350 | 37.21% |
| KD240621C00026000 | 2024-05-10 12:30PM EDT | 26.00 | 1.91 | 1.85 | 2.00 | +0.55 | +40.44% | 20 | 210 | 35.11% |
| KD240621C00027000 | 2024-05-10 3:47PM EDT | 27.00 | 1.25 | 1.25 | 1.35 | +0.40 | +47.06% | 3,660 | 461 | 32.96% |
| KD240621C00028000 | 2024-05-10 3:38PM EDT | 28.00 | 0.86 | 0.75 | 0.85 | +0.31 | +56.36% | 20 | 181 | 31.54% |
| KD240621C00029000 | 2024-05-10 3:30PM EDT | 29.00 | 0.48 | 0.45 | 0.55 | +0.18 | +60.00% | 7 | 23 | 32.23% |
| KD240621C00030000 | 2024-05-10 3:50PM EDT | 30.00 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 1,810 | 1,705 | 33.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240621P00011000 | 2024-01-16 10:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| KD240621P00012000 | 2024-02-09 3:41PM EDT | 12.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 172.66% |
| KD240621P00013000 | 2024-05-02 12:20PM EDT | 13.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 96.88% |
| KD240621P00014000 | 2024-05-08 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 87.50% |
| KD240621P00015000 | 2024-05-08 9:48AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 714 | 79.69% |
| KD240621P00016000 | 2024-05-06 11:02AM EDT | 16.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 209 | 71.88% |
| KD240621P00017000 | 2024-05-10 3:16PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 114 | 1,324 | 64.06% |
| KD240621P00018000 | 2024-05-08 11:44AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 57.03% |
| KD240621P00019000 | 2024-05-08 10:14AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 97 | 60.74% |
| KD240621P00020000 | 2024-05-08 2:11PM EDT | 20.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 123 | 345 | 64.06% |
| KD240621P00021000 | 2024-05-09 3:04PM EDT | 21.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 318 | 53.91% |
| KD240621P00022000 | 2024-04-10 1:33PM EDT | 22.00 | 1.80 | 0.00 | 0.10 | 0.00 | - | 15 | 163 | 41.99% |
| KD240621P00023000 | 2024-05-10 10:33AM EDT | 23.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 7 | 214 | 34.96% |
| KD240621P00024000 | 2024-05-10 3:50PM EDT | 24.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 24 | 108 | 31.25% |
| KD240621P00025000 | 2024-05-10 3:16PM EDT | 25.00 | 0.31 | 0.20 | 0.30 | -0.14 | -31.11% | 17 | 62 | 30.42% |
| KD240621P00026000 | 2024-05-10 10:26AM EDT | 26.00 | 0.59 | 0.45 | 0.50 | -0.31 | -34.44% | 30 | 99 | 28.03% |
| KD240621P00027000 | 2024-05-10 3:57PM EDT | 27.00 | 0.86 | 0.80 | 0.90 | -0.89 | -50.86% | 62 | 53 | 28.03% |
| KD240621P00028000 | 2024-05-09 1:32PM EDT | 28.00 | 2.15 | 1.35 | 1.45 | 0.00 | - | 80 | 50 | 27.93% |
| KD240621P00029000 | 2024-05-09 12:16PM EDT | 29.00 | 2.00 | 2.05 | 2.15 | -0.85 | -29.82% | 1 | 2 | 28.13% |
© 2024 Yahoo. All rights reserved.