Unlock stock picks and a broker-level newsfeed that powers Wall Street.
25.77
-2.11
(-7.57%)
At close: April 4 at 4:00:02 PM EDT
25.70
-0.07
(-0.27%)
After hours: April 4 at 6:05:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KVYO250417C00017500 | 3/10/2025 2:17 PM | 17.5 | 14.72 | 7.70 | 10.20 | 0.00 | 0.00% | 3 | 26 | 205.47% |
| KVYO250417C00020000 | 2/24/2025 10:01 AM | 20 | 19.80 | 12.80 | 13.40 | 0.00 | 0.00% | 2 | 29 | 613.09% |
| KVYO250417C00022500 | 12/16/2024 12:08 AM | 22.5 | 15.30 | 11.80 | 14.60 | 0.00 | 0.00% | 1 | 16 | 676.66% |
| KVYO250417C00025000 | 4/3/2025 11:59 AM | 25 | 2.14 | 1.85 | 2.20 | -0.90 | -29.61% | 22 | 45 | 84.38% |
| KVYO250417C00027500 | 4/4/2025 2:16 PM | 27.5 | 0.90 | 0.60 | 1.10 | -2.89 | -76.25% | 3 | 29 | 78.13% |
| KVYO250417C00030000 | 4/4/2025 2:38 PM | 30 | 0.28 | 0.00 | 0.55 | -0.30 | -51.72% | 1 | 85 | 74.22% |
| KVYO250417C00032500 | 4/3/2025 3:33 PM | 32.5 | 0.10 | 0.00 | 0.50 | -0.01 | -9.09% | 3 | 119 | 96.29% |
| KVYO250417C00035000 | 4/3/2025 3:59 PM | 35 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 904 | 95.70% |
| KVYO250417C00037500 | 4/4/2025 2:16 PM | 37.5 | 0.50 | 0.00 | 0.40 | 0.39 | 354.55% | 4 | 3,248 | 128.91% |
| KVYO250417C00040000 | 3/31/2025 1:58 PM | 40 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,505 | 103.13% |
| KVYO250417C00042500 | 3/31/2025 3:43 PM | 42.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 89 | 1,399 | 133.98% |
| KVYO250417C00045000 | 4/4/2025 3:27 PM | 45 | 0.16 | 0.00 | 0.25 | 0.11 | 220.00% | 77 | 536 | 158.98% |
| KVYO250417C00047500 | 4/4/2025 3:27 PM | 47.5 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 25 | 910 | 164.84% |
| KVYO250417C00050000 | 3/10/2025 1:17 PM | 50 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 115 | 1,402 | 206.25% |
| KVYO250417C00052500 | 3/11/2025 9:32 AM | 52.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 54 | 269.73% |
| KVYO250417C00055000 | 3/25/2025 2:08 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 422 | 162.50% |
| KVYO250417C00057500 | 2/24/2025 9:32 AM | 57.5 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 257.42% |
| KVYO250417C00060000 | 2/28/2025 11:15 AM | 60 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 196 | 50.00% |
| KVYO250417C00065000 | 2/20/2025 9:32 AM | 65 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 285.16% |
| KVYO250417C00070000 | 2/19/2025 3:59 PM | 70 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 301.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KVYO250417P00020000 | 12/16/2024 12:08 AM | 20 | 0.42 | 0.00 | 1.40 | 0.00 | 0.00% | - | 5 | 154.69% |
| KVYO250417P00025000 | 4/4/2025 2:32 PM | 25 | 1.35 | 0.85 | 1.40 | 0.80 | 145.45% | 400 | 4,581 | 77.44% |
| KVYO250417P00027500 | 4/4/2025 3:42 PM | 27.5 | 2.60 | 2.20 | 2.85 | 1.35 | 108.00% | 18 | 115 | 75.10% |
| KVYO250417P00030000 | 4/3/2025 3:04 PM | 30 | 3.90 | 4.20 | 4.80 | 1.26 | 47.73% | 5 | 985 | 73.83% |
| KVYO250417P00032500 | 4/3/2025 10:28 AM | 32.5 | 4.60 | 6.70 | 7.10 | 0.00 | 0.00% | 22 | 1,165 | 87.11% |
| KVYO250417P00035000 | 3/27/2025 11:30 AM | 35 | 2.45 | 9.10 | 9.50 | 0.00 | 0.00% | 1 | 1,641 | 89.45% |
| KVYO250417P00037500 | 4/3/2025 2:57 PM | 37.5 | 9.80 | 11.20 | 13.80 | 0.00 | 0.00% | 570 | 271 | 184.57% |
| KVYO250417P00040000 | 4/3/2025 2:46 PM | 40 | 12.30 | 13.80 | 16.30 | 0.00 | 0.00% | 531 | 219 | 208.01% |
| KVYO250417P00042500 | 4/3/2025 2:57 PM | 42.5 | 14.80 | 16.20 | 18.80 | 0.00 | 0.00% | 40 | 24 | 221.48% |
| KVYO250417P00045000 | 4/1/2025 10:21 AM | 45 | 15.10 | 18.70 | 21.30 | 0.00 | 0.00% | 1 | 50 | 237.60% |
| KVYO250417P00047500 | 3/7/2025 11:45 AM | 47.5 | 12.60 | 21.30 | 23.80 | 0.00 | 0.00% | 1 | 0 | 256.84% |
| KVYO250417P00050000 | 2/20/2025 3:25 PM | 50 | 6.60 | 15.30 | 19.50 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| KVYO250417P00052500 | 2/20/2025 10:28 AM | 52.5 | 9.60 | 17.60 | 21.20 | 0.00 | 0.00% | - | 5 | 0.00% |
Related Tickers
RBRK Rubrik, Inc.
51.77
-9.89%
IOT Samsara Inc.
33.46
-1.91%
CFLT Confluent, Inc.
20.17
-4.86%
OS OneStream, Inc.
18.08
-10.32%
FOUR Shift4 Payments, Inc.
72.50
-8.56%
GTLB GitLab Inc.
41.09
-3.39%
TOST Toast, Inc.
30.54
-6.49%
ZETA Zeta Global Holdings Corp.
12.10
-7.98%
WIX Wix.com Ltd.
150.01
-3.80%
ODD Oddity Tech Ltd.
37.97
-8.04%