Kyndryl Holdings Inc (KD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 9.40 | 11.40 | 17.00 | 10.40 | 0.00 | 0.00 % | 0 | 95 | - |
| 25.00 | 8.60 | 10.10 | 8.65 | 9.35 | -5.92 | -40.63 % | 10 | 109 | 3/10/2025 |
| 26.00 | 7.40 | 8.80 | 11.40 | 8.10 | 0.00 | 0.00 % | 0 | 99 | - |
| 27.00 | 6.40 | 7.70 | 10.26 | 7.05 | 0.00 | 0.00 % | 0 | 103 | - |
| 28.00 | 5.60 | 7.90 | 7.69 | 6.75 | 0.00 | 0.00 % | 0 | 77 | - |
| 29.00 | 4.90 | 6.80 | 9.50 | 5.85 | 0.00 | 0.00 % | 0 | 63 | - |
| 30.00 | 4.00 | 6.10 | 4.45 | 5.05 | -1.24 | -21.79 % | 5 | 64 | 3/10/2025 |
| 31.00 | 3.20 | 4.30 | 7.05 | 3.75 | 0.00 | 0.00 % | 0 | 169 | - |
| 32.00 | 2.40 | 2.55 | 2.30 | 2.475 | -0.37 | -13.86 % | 2 | 206 | 3/10/2025 |
| 33.00 | 1.75 | 2.40 | 2.00 | 2.075 | -0.15 | -6.98 % | 2 | 555 | 3/10/2025 |
| 34.00 | 1.20 | 1.35 | 1.30 | 1.275 | -0.19 | -12.75 % | 420 | 237 | 3/10/2025 |
| 35.00 | 0.80 | 0.90 | 0.75 | 0.85 | -0.46 | -38.02 % | 3 | 700 | 3/10/2025 |
| 36.00 | 0.50 | 0.60 | 0.59 | 0.55 | -0.36 | -37.89 % | 3 | 180 | 3/10/2025 |
| 37.00 | 0.25 | 0.40 | 0.29 | 0.325 | -0.16 | -35.56 % | 2 | 219 | 3/10/2025 |
| 38.00 | 0.15 | 0.25 | 0.22 | 0.20 | -0.14 | -38.89 % | 92 | 563 | 3/10/2025 |
| 39.00 | 0.10 | 0.20 | 0.24 | 0.15 | 0.00 | 0.00 % | 0 | 410 | - |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.33 % | 6 | 9,930 | 3/10/2025 |
| 41.00 | 0.05 | 0.15 | 0.07 | 0.10 | -0.08 | -53.33 % | 2 | 560 | 3/10/2025 |
| 42.00 | 0.07 | 0.35 | 0.07 | 0.21 | 0.00 | 0.00 % | 0 | 566 | - |
| 43.00 | 0.12 | 0.75 | 0.04 | 0.435 | -0.08 | -66.67 % | 30 | 392 | 3/10/2025 |
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 1.40 | 0.75 | 1.40 | 1.075 | 0.00 | 0.00 % | 0 | 143 | - |
| 25.00 | 0.07 | 0.35 | 0.07 | 0.21 | 0.00 | 0.00 % | 0 | 144 | - |
| 26.00 | 0.03 | 0.75 | 0.03 | 0.39 | 0.00 | 0.00 % | 0 | 134 | - |
| 27.00 | 0.05 | 0.70 | 0.05 | 0.375 | 0.00 | 0.00 % | 0 | 156 | - |
| 28.00 | 0.30 | 0.35 | 0.30 | 0.325 | 0.00 | 0.00 % | 0 | 94 | - |
| 29.00 | 0.10 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00 % | 0 | 24 | - |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.14 | 233.33 % | 14 | 101 | 3/10/2025 |
| 31.00 | 0.30 | 0.40 | 0.31 | 0.35 | 0.14 | 82.35 % | 6 | 1,533 | 3/10/2025 |
| 32.00 | 0.50 | 0.65 | 0.65 | 0.575 | 0.35 | 116.67 % | 14 | 536 | 3/10/2025 |
| 33.00 | 0.90 | 1.00 | 0.88 | 0.95 | 0.42 | 91.30 % | 11 | 229 | 3/10/2025 |
| 34.00 | 1.15 | 1.45 | 1.54 | 1.30 | 0.74 | 92.50 % | 30 | 441 | 3/10/2025 |
| 35.00 | 1.65 | 2.00 | 1.67 | 1.825 | -0.07 | -4.02 % | 10 | 1,175 | 3/10/2025 |
| 36.00 | 2.55 | 4.40 | 2.65 | 3.475 | 0.75 | 39.47 % | 1 | 246 | 3/10/2025 |
| 37.00 | 3.30 | 3.60 | 2.98 | 3.45 | -0.10 | -3.25 % | 5 | 1,544 | 3/10/2025 |
| 38.00 | 3.50 | 4.50 | 4.30 | 4.00 | 1.27 | 41.91 % | 2 | 191 | 3/10/2025 |
| 39.00 | 4.90 | 5.60 | 5.41 | 5.25 | 1.41 | 35.25 % | 5 | 348 | 3/10/2025 |
| 40.00 | 6.00 | 6.80 | 6.20 | 6.40 | 1.20 | 24.00 % | 16 | 585 | 3/10/2025 |
| 41.00 | 6.80 | 7.60 | 6.70 | 7.20 | 2.42 | 56.54 % | 1 | 105 | 3/10/2025 |
| 42.00 | 7.60 | 8.80 | 7.67 | 8.20 | 0.00 | 0.00 % | 0 | 65 | - |
| 43.00 | 8.60 | 9.60 | 5.80 | 9.10 | 0.00 | 0.00 % | 0 | 32 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
