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
60,946.11 +42.78 (+0.07%) CMC Crypto 200
1,259.84 -98.17 (-7.23%)
Kyndryl Holdings, Inc. (KD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240920C00014000 | 2024-02-02 2:59PM EDT | 14.00 | 7.95 | 7.00 | 10.50 | 0.00 | - | 4 | 4 | 0.00% |
| KD240920C00015000 | 2024-03-27 2:43PM EDT | 15.00 | 7.09 | 5.20 | 5.40 | 0.00 | - | 5 | 5 | 0.00% |
| KD240920C00016000 | 2024-04-15 3:45PM EDT | 16.00 | 5.12 | 11.20 | 13.50 | 0.00 | - | 5 | 1 | 94.38% |
| KD240920C00017000 | 2024-04-22 9:33AM EDT | 17.00 | 4.10 | 10.30 | 12.00 | 0.00 | - | 3 | 11 | 80.08% |
| KD240920C00018000 | 2024-05-07 12:45PM EDT | 18.00 | 4.19 | 7.90 | 10.00 | 0.00 | - | 1 | 35 | 68.21% |
| KD240920C00019000 | 2024-05-07 3:41PM EDT | 19.00 | 3.50 | 8.00 | 9.10 | 0.00 | - | 1 | 50 | 64.55% |
| KD240920C00020000 | 2024-05-10 12:42PM EDT | 20.00 | 8.00 | 7.10 | 9.60 | +1.24 | +18.34% | 50 | 281 | 64.55% |
| KD240920C00021000 | 2024-05-07 9:30AM EDT | 21.00 | 2.40 | 5.20 | 7.20 | 0.00 | - | 5 | 52 | 54.25% |
| KD240920C00022000 | 2024-05-09 11:10AM EDT | 22.00 | 5.30 | 6.10 | 6.30 | 0.00 | - | 4 | 83 | 50.20% |
| KD240920C00023000 | 2024-05-08 3:59PM EDT | 23.00 | 5.00 | 5.30 | 5.50 | 0.00 | - | 19 | 782 | 47.95% |
| KD240920C00024000 | 2024-05-09 9:37AM EDT | 24.00 | 4.60 | 4.60 | 4.80 | +0.70 | +17.95% | 1 | 157 | 46.92% |
| KD240920C00025000 | 2024-05-10 3:37PM EDT | 25.00 | 4.00 | 3.90 | 4.10 | +0.50 | +14.29% | 158 | 520 | 45.14% |
| KD240920C00026000 | 2024-05-09 10:14AM EDT | 26.00 | 2.62 | 3.30 | 3.50 | 0.00 | - | 1 | 52 | 44.26% |
| KD240920C00027000 | 2024-05-10 1:12PM EDT | 27.00 | 2.76 | 2.85 | 2.95 | +0.51 | +22.67% | 77 | 26 | 43.31% |
| KD240920C00028000 | 2024-05-09 12:07PM EDT | 28.00 | 1.90 | 2.35 | 2.50 | 0.00 | - | 3 | 157 | 43.12% |
| KD240920C00029000 | 2024-05-10 3:02PM EDT | 29.00 | 2.00 | 1.95 | 2.05 | +0.75 | +60.00% | 76 | 11 | 42.07% |
| KD240920C00030000 | 2024-05-10 1:25PM EDT | 30.00 | 1.65 | 1.60 | 1.70 | +0.45 | +37.50% | 28 | 60 | 41.77% |
| KD240920C00031000 | 2024-05-10 3:59PM EDT | 31.00 | 0.75 | 0.95 | 1.40 | -0.23 | -23.47% | 21 | 10 | 41.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240920P00013000 | 2024-05-08 12:47PM EDT | 13.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 50 | 90.63% |
| KD240920P00014000 | 2024-05-08 1:55PM EDT | 14.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 19 | 82.91% |
| KD240920P00015000 | 2024-05-08 12:52PM EDT | 15.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 75.68% |
| KD240920P00016000 | 2024-05-08 12:51PM EDT | 16.00 | 0.12 | 0.10 | 0.75 | 0.00 | - | 2 | 81 | 70.12% |
| KD240920P00017000 | 2024-05-08 3:21PM EDT | 17.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 21 | 47 | 55.37% |
| KD240920P00018000 | 2024-05-09 1:11PM EDT | 18.00 | 0.16 | 0.10 | 0.35 | 0.00 | - | 1 | 10 | 54.49% |
| KD240920P00019000 | 2024-05-08 3:21PM EDT | 19.00 | 0.31 | 0.15 | 0.30 | 0.00 | - | 6 | 42 | 46.78% |
| KD240920P00020000 | 2024-05-08 2:02PM EDT | 20.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 5 | 169 | 43.46% |
| KD240920P00021000 | 2024-05-08 10:16AM EDT | 21.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 22 | 55 | 41.41% |
| KD240920P00022000 | 2024-05-10 11:22AM EDT | 22.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 1 | 50 | 40.09% |
| KD240920P00023000 | 2024-05-09 9:32AM EDT | 23.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 1 | 8 | 39.01% |
| KD240920P00024000 | 2024-05-09 3:10PM EDT | 24.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 5 | 6 | 37.99% |
| KD240920P00025000 | 2024-05-08 3:18PM EDT | 25.00 | 1.67 | 1.25 | 1.30 | 0.00 | - | 37 | 67 | 36.08% |
| KD240920P00026000 | 2024-05-10 2:56PM EDT | 26.00 | 1.70 | 1.60 | 1.75 | -4.80 | -73.85% | 8 | 33 | 36.55% |
| KD240920P00027000 | 2024-05-10 1:23PM EDT | 27.00 | 2.30 | 2.05 | 2.20 | -0.60 | -20.69% | 8 | 15 | 35.91% |
| KD240920P00028000 | 2024-04-12 9:40AM EDT | 28.00 | 7.10 | 2.60 | 2.70 | 0.00 | - | 1 | 2 | 35.01% |
| KD240920P00029000 | 2024-05-09 10:03AM EDT | 29.00 | 4.15 | 3.10 | 3.30 | 0.00 | - | 1 | 4 | 34.67% |
© 2024 Yahoo. All rights reserved.