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
61,137.61 +88.88 (+0.15%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Kyndryl Holdings, Inc. (KD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240517C00016000 | 2024-04-30 3:51PM EDT | 16.00 | 3.80 | 9.50 | 13.10 | 0.00 | - | 2 | 5 | 179.69% |
| KD240517C00018000 | 2024-05-06 3:51PM EDT | 18.00 | 3.10 | 8.10 | 11.10 | 0.00 | - | 3 | 23 | 232.81% |
| KD240517C00019000 | 2024-05-08 9:50AM EDT | 19.00 | 5.10 | 6.90 | 10.10 | 0.00 | - | 1 | 5,619 | 189.84% |
| KD240517C00020000 | 2024-05-08 11:26AM EDT | 20.00 | 5.30 | 5.90 | 9.10 | 0.00 | - | 146 | 235 | 167.97% |
| KD240517C00021000 | 2024-05-08 10:49AM EDT | 21.00 | 5.67 | 4.20 | 6.50 | +1.62 | +40.00% | 1 | 470 | 147.27% |
| KD240517C00022000 | 2024-05-09 12:05PM EDT | 22.00 | 4.20 | 5.20 | 5.80 | 0.00 | - | 51 | 207 | 126.95% |
| KD240517C00023000 | 2024-05-08 3:39PM EDT | 23.00 | 3.60 | 4.20 | 4.50 | 0.00 | - | 46 | 2,706 | 81.25% |
| KD240517C00024000 | 2024-05-10 3:09PM EDT | 24.00 | 3.15 | 3.20 | 3.50 | +1.00 | +46.51% | 1 | 205 | 64.84% |
| KD240517C00025000 | 2024-05-10 3:49PM EDT | 25.00 | 2.24 | 1.65 | 2.70 | +0.99 | +79.20% | 14 | 221 | 86.72% |
| KD240517C00026000 | 2024-05-10 3:34PM EDT | 26.00 | 1.22 | 1.30 | 1.45 | +0.57 | +87.69% | 28 | 328 | 41.99% |
| KD240517C00027000 | 2024-05-10 3:08PM EDT | 27.00 | 0.52 | 0.55 | 0.65 | +0.30 | +136.36% | 183 | 292 | 33.59% |
| KD240517C00028000 | 2024-05-10 3:49PM EDT | 28.00 | 0.20 | 0.15 | 0.25 | +0.15 | +300.00% | 556 | 77 | 35.25% |
| KD240517C00029000 | 2024-05-09 12:20PM EDT | 29.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 67 | 69 | 39.45% |
| KD240517C00030000 | 2024-05-10 12:22PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 4 | 45.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240517P00016000 | 2024-05-07 11:02AM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 207.81% |
| KD240517P00017000 | 2024-05-08 12:25PM EDT | 17.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 174 | 187.50% |
| KD240517P00018000 | 2024-05-08 9:30AM EDT | 18.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 4,019 | 199.22% |
| KD240517P00019000 | 2024-05-08 12:25PM EDT | 19.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 12 | 43 | 148.83% |
| KD240517P00020000 | 2024-05-08 9:36AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 300 | 108.59% |
| KD240517P00021000 | 2024-05-06 10:55AM EDT | 21.00 | 1.25 | 0.00 | 0.05 | 0.00 | - | 6 | 196 | 93.75% |
| KD240517P00022000 | 2024-05-09 1:53PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 147.27% |
| KD240517P00023000 | 2024-05-09 10:31AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 76 | 64.84% |
| KD240517P00024000 | 2024-05-09 9:40AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 52 | 58.20% |
| KD240517P00025000 | 2024-05-10 12:26PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 440 | 42.97% |
| KD240517P00026000 | 2024-05-10 3:28PM EDT | 26.00 | 0.08 | 0.05 | 0.15 | -0.27 | -77.14% | 32 | 200 | 39.06% |
| KD240517P00027000 | 2024-05-10 3:35PM EDT | 27.00 | 0.40 | 0.25 | 0.35 | -0.54 | -57.45% | 40 | 31 | 31.54% |
| KD240517P00028000 | 2024-05-09 10:13AM EDT | 28.00 | 2.20 | 0.85 | 1.00 | 0.00 | - | 16 | 12 | 36.72% |
| KD240517P00030000 | 2024-05-08 12:02PM EDT | 30.00 | 4.50 | 1.65 | 4.70 | 0.00 | - | - | 11 | 89.26% |
© 2024 Yahoo. All rights reserved.