Kyndryl Holdings Inc (KD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 10.00 | 10.50 | 13.58 | 10.25 | 0.00 | 0.00 % | 0 | 105 | - |
| 28.00 | 8.60 | 9.60 | 9.62 | 9.10 | -1.88 | -16.35 % | 1 | 78 | 11:49:36 |
| 29.00 | 7.70 | 9.30 | 9.50 | 8.50 | 0.00 | 0.00 % | 0 | 63 | - |
| 30.00 | 7.00 | 7.60 | 12.00 | 7.30 | 0.00 | 0.00 % | 0 | 64 | - |
| 31.00 | 6.20 | 6.60 | 12.00 | 6.40 | 0.00 | 0.00 % | 0 | 169 | - |
| 32.00 | 5.30 | 5.60 | 7.46 | 5.45 | 0.00 | 0.00 % | 0 | 207 | - |
| 33.00 | 4.40 | 4.60 | 5.70 | 4.50 | 0.00 | 0.00 % | 0 | 556 | - |
| 34.00 | 3.60 | 3.80 | 5.40 | 3.70 | 0.00 | 0.00 % | 0 | 239 | - |
| 35.00 | 2.80 | 3.00 | 3.20 | 2.90 | -0.60 | -15.79 % | 2 | 636 | 13:03:14 |
| 36.00 | 2.10 | 2.30 | 2.26 | 2.20 | -1.11 | -32.94 % | 5 | 161 | 11:06:02 |
| 37.00 | 1.55 | 1.70 | 1.75 | 1.625 | -1.55 | -46.97 % | 6 | 212 | 15:52:37 |
| 38.00 | 1.10 | 1.25 | 1.29 | 1.175 | -0.68 | -34.52 % | 105 | 310 | 14:00:57 |
| 39.00 | 0.75 | 0.90 | 0.80 | 0.825 | -0.64 | -44.44 % | 64 | 310 | 15:08:20 |
| 40.00 | 0.55 | 0.60 | 0.58 | 0.575 | -0.42 | -42.00 % | 91 | 11,214 | 15:28:42 |
| 41.00 | 0.30 | 0.45 | 0.37 | 0.375 | -0.35 | -48.61 % | 86 | 476 | 15:44:32 |
| 42.00 | 0.20 | 0.30 | 0.21 | 0.25 | -0.29 | -58.00 % | 53 | 590 | 15:15:54 |
| 43.00 | 0.15 | 0.40 | 0.15 | 0.275 | -0.17 | -53.12 % | 6 | 386 | 13:23:29 |
| 44.00 | 0.05 | 0.10 | 0.10 | 0.075 | -0.15 | -60.00 % | 30 | 160 | 11:45:28 |
| 45.00 | 0.05 | 0.20 | 0.08 | 0.125 | -0.06 | -42.86 % | 2 | 1,665 | 12:45:26 |
| 46.00 | 0.12 | 0.30 | 0.05 | 0.21 | -0.07 | -58.33 % | 2 | 132 | 11:56:32 |
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.11 | 0.05 | 0.11 | 0.08 | 0.00 | 0.00 % | 0 | 156 | - |
| 28.00 | 0.30 | 0.15 | 0.30 | 0.225 | 0.00 | 0.00 % | 0 | 94 | - |
| 29.00 | 0.05 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00 % | 0 | 22 | - |
| 30.00 | 0.05 | 1.15 | 0.06 | 0.60 | 0.01 | 20.00 % | 2 | 99 | 10:41:02 |
| 31.00 | 0.10 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00 % | 0 | 1,524 | - |
| 32.00 | 0.15 | 0.25 | 0.18 | 0.20 | 0.03 | 20.00 % | 10 | 538 | 11:25:31 |
| 33.00 | 0.25 | 0.35 | 0.29 | 0.30 | 0.16 | 123.08 % | 140 | 353 | 12:25:32 |
| 34.00 | 0.40 | 0.50 | 0.40 | 0.45 | 0.10 | 33.33 % | 25 | 409 | 12:13:06 |
| 35.00 | 0.60 | 0.70 | 0.60 | 0.65 | 0.10 | 20.00 % | 46 | 1,025 | 15:55:09 |
| 36.00 | 0.95 | 1.05 | 0.95 | 1.00 | 0.50 | 111.11 % | 22 | 70 | 15:57:22 |
| 37.00 | 1.30 | 1.45 | 1.35 | 1.375 | 0.44 | 48.35 % | 112 | 1,328 | 15:55:37 |
| 38.00 | 1.60 | 2.05 | 1.80 | 1.825 | 0.53 | 41.73 % | 16 | 163 | 14:42:10 |
| 39.00 | 2.50 | 2.65 | 2.45 | 2.575 | 0.55 | 28.95 % | 30 | 323 | 15:49:21 |
| 40.00 | 3.20 | 3.40 | 2.40 | 3.30 | 0.00 | 0.00 % | 0 | 591 | - |
| 41.00 | 4.00 | 4.20 | 3.20 | 4.10 | 0.00 | 0.00 % | 0 | 108 | - |
| 42.00 | 4.80 | 5.10 | 1.90 | 4.95 | 0.00 | 0.00 % | 0 | 66 | - |
| 43.00 | 5.60 | 6.60 | 5.80 | 6.10 | 2.09 | 56.33 % | 2 | 34 | 11:18:22 |
| 44.00 | 6.30 | 7.00 | 3.50 | 6.65 | 0.00 | 0.00 % | 0 | 43 | - |
| 45.00 | 7.60 | 8.00 | 6.40 | 7.80 | 0.00 | 0.00 % | 0 | 1 | - |
| 46.00 | 8.50 | 9.00 | 4.22 | 8.75 | 0.00 | 0.00 % | 0 | 1 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
