Unlock stock picks and a broker-level newsfeed that powers Wall Street.
14.05
+0.08
+(0.57%)
As of 12:12:22 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KC250417C00002500 | 3/24/2025 12:58 PM | 2.5 | 13.10 | 10.80 | 11.70 | 0.00 | 0.00% | - | 2 | 498.44% |
| KC250417C00007500 | 3/31/2025 11:24 AM | 7.5 | 6.60 | 6.50 | 6.70 | -1.50 | -18.52% | 10 | 13 | 156.25% |
| KC250417C00010000 | 3/28/2025 10:34 AM | 10 | 3.90 | 4.10 | 4.30 | 0.00 | 0.00% | 5 | 10 | 119.92% |
| KC250417C00012500 | 3/31/2025 10:56 AM | 12.5 | 1.97 | 2.05 | 2.15 | -0.08 | -3.90% | 6 | 32 | 99.41% |
| KC250417C00015000 | 3/31/2025 10:56 AM | 15 | 0.80 | 0.85 | 0.90 | -0.05 | -5.88% | 26 | 266 | 100.88% |
| KC250417C00017500 | 3/31/2025 10:59 AM | 17.5 | 0.30 | 0.30 | 0.35 | -0.02 | -6.25% | 5 | 445 | 103.52% |
| KC250417C00020000 | 3/31/2025 10:26 AM | 20 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 30 | 891 | 108.20% |
| KC250417C00022500 | 3/31/2025 10:04 AM | 22.5 | 0.10 | 0.00 | 0.10 | 0.02 | 25.00% | 6 | 248 | 112.50% |
| KC250417C00025000 | 3/31/2025 10:58 AM | 25 | 0.04 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 276 | 118.75% |
| KC250417C00030000 | 3/27/2025 10:29 AM | 30 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 803 | 190.63% |
| KC250417C00035000 | 3/21/2025 9:57 AM | 35 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 4 | 113 | 232.81% |
| KC250417C00040000 | 3/19/2025 11:44 AM | 40 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 41 | 212.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KC250417P00005000 | 2/24/2025 9:39 AM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 55 | 220.31% |
| KC250417P00007500 | 3/28/2025 3:37 PM | 7.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 139.06% |
| KC250417P00010000 | 3/31/2025 9:52 AM | 10 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 709 | 119 | 100.78% |
| KC250417P00012500 | 3/31/2025 10:45 AM | 12.5 | 0.51 | 0.50 | 0.55 | -0.01 | -1.92% | 83 | 326 | 96.88% |
| KC250417P00015000 | 3/31/2025 10:11 AM | 15 | 1.85 | 1.70 | 1.80 | 0.00 | 0.00% | 28 | 295 | 94.73% |
| KC250417P00017500 | 3/31/2025 11:38 AM | 17.5 | 3.70 | 3.60 | 3.80 | -0.19 | -4.88% | 24 | 172 | 94.53% |
| KC250417P00020000 | 3/28/2025 10:48 AM | 20 | 6.11 | 5.90 | 6.10 | 0.00 | 0.00% | 5 | 61 | 89.45% |
| KC250417P00022500 | 3/19/2025 11:56 AM | 22.5 | 4.75 | 8.40 | 8.60 | 0.00 | 0.00% | 15 | 6 | 112.50% |
| KC250417P00025000 | 3/21/2025 1:26 PM | 25 | 9.90 | 10.60 | 11.10 | 0.00 | 0.00% | 3 | 1 | 160.94% |
| KC250417P00030000 | 2/24/2025 9:31 AM | 30 | 11.50 | 13.70 | 17.20 | 0.00 | 0.00% | 7 | 0 | 342.58% |
Related Tickers
WRD WeRide Inc.
13.62
-6.20%
BTDR Bitdeer Technologies Group
8.83
-3.39%
BRZE Braze, Inc.
36.06
-3.88%
DATS DatChat, Inc.
3.6500
+5.81%
ASAN Asana, Inc.
14.35
-3.56%
U Unity Software Inc.
19.37
-5.70%
QXO QXO, Inc.
13.35
-2.98%
ZI ZoomInfo Technologies Inc.
9.95
-1.04%
DUOL Duolingo, Inc.
310.60
-1.40%
NUKK Nukkleus Inc.
12.29
-2.92%