KXS – Kinaxis Inc.
Last update: April 25, 2024 at 11:48 a.m. (Real-time)
- Last price: 150.000
- Net change: -1.710
- Bid price: 149.870
- Ask price: 150.230
- 30-day historical volatility: 20.85%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 619
Volume: 0
|
Open interest: 143
Volume: 0
|
||||||||||||
May 17, 2024 | 40.05 | 41.70 | 42.65 | 0 | 0 | 0 | 110.00 | 0 | 0.42 | 0.40 | 0 | 0 | 0 |
May 17, 2024 | 30.20 | 31.85 | 32.90 | 0 | 0 | 0 | 120.00 | 0.04 | 0.65 | 0.60 | 0 | 0 | 0 |
May 17, 2024 | 25.30 | 27.00 | 28.15 | 0 | 0 | 0 | 125.00 | 0.12 | 0.95 | 0.90 | 0 | 0 | 0 |
May 17, 2024 | 20.55 | 22.35 | 23.40 | 0 | 0 | 0 | 130.00 | 0.36 | 1.30 | 1.20 | 0 | 1 | 0 |
May 17, 2024 | 16.05 | 17.90 | 18.85 | 0 | 0 | 0 | 135.00 | 0.85 | 1.60 | 1.65 | 0 | 0 | 0 |
May 17, 2024 | 11.90 | 13.75 | 14.60 | 0 | 0 | 0 | 140.00 | 1.70 | 2.60 | 2.30 | 0 | 31 | 0 |
May 17, 2024 | 8.30 | 10.10 | 10.60 | 0 | 0 | 0 | 145.00 | 3.05 | 3.90 | 3.50 | 0 | 0 | 0 |
May 17, 2024 | 5.20 | 6.25 | 7.10 | 0 | 1 | 0 | 150.00 | 4.25 | 5.80 | 5.15 | 0 | 0 | 0 |
May 17, 2024 | 2.80 | 3.80 | 4.50 | 0 | 145 | 0 | 155.00 | 6.60 | 8.55 | 7.60 | 0 | 0 | 0 |
May 17, 2024 | 1.10 | 2.30 | 2.70 | 0 | 51 | 0 | 160.00 | 9.70 | 12.00 | 10.75 | 0 | 0 | 0 |
May 17, 2024 | 0.13 | 1.40 | 1.70 | 0 | 25 | 0 | 165.00 | 13.65 | 16.15 | 14.80 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 0.90 | 1.10 | 0 | 58 | 0 | 170.00 | 18.45 | 20.60 | 19.65 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.48 | 0.65 | 0 | 5 | 0 | 175.00 | 23.25 | 25.45 | 24.10 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.35 | 0.38 | 0 | 0 | 0 | 180.00 | 28.25 | 30.45 | 29.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 190.00 | 38.25 | 40.45 | 39.00 | 0 | 0 | 0 |
June 21, 2024 | 50.65 | 51.65 | 53.05 | 0 | 0 | 0 | 100.00 | 0.02 | 0.55 | 0.50 | 0 | 10 | 0 |
June 21, 2024 | 40.90 | 42.05 | 43.30 | 0 | 0 | 0 | 110.00 | 0.16 | 0.75 | 0.75 | 0 | 0 | 0 |
June 21, 2024 | 31.30 | 32.90 | 33.80 | 0 | 2 | 0 | 120.00 | 0.47 | 1.30 | 1.25 | 0 | 10 | 0 |
June 21, 2024 | 26.70 | 28.50 | 29.10 | 0 | 0 | 0 | 125.00 | 0.70 | 1.75 | 1.60 | 0 | 0 | 0 |
June 21, 2024 | 22.25 | 24.25 | 24.75 | 0 | 0 | 0 | 130.00 | 1.40 | 2.35 | 2.15 | 0 | 0 | 0 |
June 21, 2024 | 18.05 | 20.20 | 20.45 | 0 | 0 | 0 | 135.00 | 2.20 | 3.10 | 2.85 | 0 | 20 | 0 |
June 21, 2024 | 14.25 | 16.40 | 16.45 | 0 | 0 | 0 | 140.00 | 3.25 | 4.25 | 3.90 | 0 | 16 | 0 |
June 21, 2024 | 10.80 | 11.90 | 12.85 | 0 | 0 | 0 | 145.00 | 4.40 | 5.85 | 5.30 | 0 | 0 | 0 |
June 21, 2024 | 7.85 | 8.95 | 9.70 | 0 | 0 | 0 | 150.00 | 6.20 | 7.75 | 7.10 | 0 | 4 | 0 |
June 21, 2024 | 5.30 | 6.20 | 7.10 | 0 | 0 | 0 | 155.00 | 8.55 | 10.30 | 9.45 | 0 | 0 | 0 |
June 21, 2024 | 3.25 | 4.30 | 4.95 | 0 | 254 | 0 | 160.00 | 11.60 | 13.35 | 12.35 | 0 | 4 | 0 |
June 21, 2024 | 1.75 | 2.85 | 3.35 | 0 | 6 | 0 | 165.00 | 15.15 | 17.00 | 15.85 | 0 | 0 | 0 |
June 21, 2024 | 0.75 | 1.95 | 2.25 | 0 | 2 | 0 | 170.00 | 19.10 | 21.15 | 19.80 | 0 | 0 | 0 |
June 21, 2024 | 0.26 | 1.35 | 1.50 | 0 | 0 | 0 | 175.00 | 23.70 | 25.60 | 24.30 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.90 | 1.05 | 0 | 1 | 0 | 180.00 | 28.70 | 30.45 | 29.05 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.47 | 0.46 | 0 | 4 | 0 | 190.00 | 38.65 | 40.45 | 39.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.45 | 0.49 | 0 | 8 | 0 | 200.00 | 48.65 | 50.45 | 49.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.37 | 0.39 | 0 | 2 | 0 | 210.00 | 58.85 | 60.60 | 59.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.33 | 0.35 | 0 | 0 | 0 | 220.00 | 68.85 | 70.50 | 69.00 | 0 | 0 | 0 |
July 19, 2024 | 32.15 | 33.40 | 34.65 | 0 | 0 | 0 | 120.00 | 0.95 | 1.85 | 1.75 | 0 | 0 | 0 |
July 19, 2024 | 27.70 | 29.05 | 30.25 | 0 | 0 | 0 | 125.00 | 1.20 | 2.45 | 2.25 | 0 | 0 | 0 |
July 19, 2024 | 23.45 | 24.80 | 25.95 | 0 | 0 | 0 | 130.00 | 2.10 | 3.15 | 2.90 | 0 | 0 | 0 |
July 19, 2024 | 19.45 | 21.65 | 21.95 | 0 | 0 | 0 | 135.00 | 3.10 | 4.20 | 3.85 | 0 | 0 | 0 |
July 19, 2024 | 15.80 | 18.05 | 18.20 | 0 | 0 | 0 | 140.00 | 4.30 | 5.50 | 5.05 | 0 | 0 | 0 |
July 19, 2024 | 12.45 | 13.75 | 14.65 | 0 | 0 | 0 | 145.00 | 5.90 | 7.05 | 6.60 | 0 | 0 | 0 |
July 19, 2024 | 9.50 | 10.75 | 11.60 | 0 | 0 | 0 | 150.00 | 7.40 | 9.10 | 8.45 | 0 | 0 | 0 |
July 19, 2024 | 6.95 | 8.05 | 8.90 | 0 | 0 | 0 | 155.00 | 9.70 | 11.65 | 10.75 | 0 | 1 | 0 |
July 19, 2024 | 4.80 | 5.95 | 6.65 | 0 | 0 | 0 | 160.00 | 12.45 | 14.55 | 13.65 | 0 | 0 | 0 |
July 19, 2024 | 3.10 | 4.45 | 4.95 | 0 | 0 | 0 | 165.00 | 15.75 | 17.95 | 16.90 | 0 | 0 | 0 |
July 19, 2024 | 1.85 | 3.15 | 3.00 | 0 | 0 | 0 | 170.00 | 19.50 | 21.85 | 20.60 | 0 | 0 | 0 |
July 19, 2024 | 0.90 | 2.30 | 2.60 | 0 | 0 | 0 | 175.00 | 23.70 | 26.00 | 24.75 | 0 | 0 | 0 |
July 19, 2024 | 0.41 | 1.65 | 1.85 | 0 | 0 | 0 | 180.00 | 28.20 | 30.60 | 29.30 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.85 | 1.00 | 0 | 0 | 0 | 190.00 | 38.65 | 40.55 | 39.15 | 0 | 0 | 0 |
August 16, 2024 | 33.25 | 35.30 | 35.95 | 0 | 0 | 0 | 120.00 | 1.55 | 2.70 | 2.60 | 0 | 0 | 0 |
August 16, 2024 | 29.00 | 30.55 | 31.65 | 0 | 0 | 0 | 125.00 | 2.25 | 3.50 | 3.30 | 0 | 0 | 0 |
August 16, 2024 | 25.00 | 27.40 | 27.65 | 0 | 0 | 0 | 130.00 | 3.15 | 4.40 | 4.10 | 0 | 0 | 0 |
August 16, 2024 | 21.20 | 23.30 | 23.80 | 0 | 0 | 0 | 135.00 | 4.35 | 5.65 | 5.25 | 0 | 0 | 0 |
August 16, 2024 | 17.70 | 19.80 | 20.20 | 0 | 0 | 0 | 140.00 | 5.80 | 7.05 | 6.65 | 0 | 0 | 0 |
August 16, 2024 | 14.50 | 16.60 | 16.90 | 0 | 0 | 0 | 145.00 | 7.55 | 8.85 | 8.25 | 0 | 0 | 0 |
August 16, 2024 | 11.65 | 13.05 | 13.90 | 0 | 0 | 0 | 150.00 | 9.65 | 10.90 | 10.30 | 0 | 3 | 0 |
August 16, 2024 | 9.20 | 10.60 | 11.30 | 0 | 0 | 0 | 155.00 | 12.05 | 13.45 | 12.70 | 0 | 0 | 0 |
August 16, 2024 | 7.10 | 8.30 | 9.00 | 0 | 0 | 0 | 160.00 | 14.90 | 16.25 | 15.40 | 0 | 0 | 0 |
August 16, 2024 | 5.35 | 6.50 | 7.05 | 0 | 0 | 0 | 165.00 | 18.15 | 19.50 | 18.45 | 0 | 0 | 0 |
August 16, 2024 | 3.90 | 5.05 | 5.55 | 0 | 0 | 0 | 170.00 | 21.30 | 23.20 | 22.10 | 0 | 0 | 0 |
August 16, 2024 | 2.80 | 3.90 | 4.30 | 0 | 0 | 0 | 175.00 | 25.25 | 27.10 | 25.90 | 0 | 0 | 0 |
August 16, 2024 | 1.90 | 3.05 | 3.40 | 0 | 0 | 0 | 180.00 | 29.40 | 31.30 | 30.10 | 0 | 0 | 0 |
September 20, 2024 | 52.15 | 54.30 | 55.00 | 0 | 0 | 0 | 100.00 | 0.50 | 1.55 | 1.45 | 0 | 0 | 0 |
September 20, 2024 | 43.15 | 44.65 | 45.85 | 0 | 0 | 0 | 110.00 | 1.05 | 2.25 | 2.15 | 0 | 10 | 0 |
September 20, 2024 | 34.35 | 35.95 | 37.20 | 0 | 0 | 0 | 120.00 | 2.30 | 3.15 | 3.30 | 0 | 1 | 0 |
September 20, 2024 | 26.45 | 28.05 | 29.15 | 0 | 0 | 0 | 130.00 | 4.15 | 5.05 | 5.15 | 0 | 2 | 0 |
September 20, 2024 | 22.65 | 24.40 | 25.50 | 0 | 0 | 0 | 135.00 | 5.45 | 6.50 | 6.30 | 0 | 0 | 0 |
September 20, 2024 | 19.45 | 20.90 | 22.00 | 0 | 0 | 0 | 140.00 | 7.00 | 8.20 | 7.80 | 0 | 16 | 0 |
September 20, 2024 | 16.35 | 17.75 | 18.85 | 0 | 0 | 0 | 145.00 | 8.85 | 10.10 | 9.55 | 0 | 2 | 0 |
September 20, 2024 | 13.60 | 14.90 | 15.80 | 0 | 0 | 0 | 150.00 | 11.00 | 12.25 | 11.55 | 0 | 0 | 0 |
September 20, 2024 | 11.10 | 12.35 | 13.30 | 0 | 0 | 0 | 155.00 | 13.45 | 14.65 | 13.90 | 0 | 0 | 0 |
September 20, 2024 | 9.00 | 10.10 | 10.80 | 0 | 2 | 0 | 160.00 | 16.30 | 17.45 | 16.65 | 0 | 1 | 0 |
September 20, 2024 | 7.10 | 8.20 | 8.85 | 0 | 0 | 0 | 165.00 | 19.45 | 20.60 | 19.70 | 0 | 0 | 0 |
September 20, 2024 | 5.55 | 6.60 | 7.15 | 0 | 15 | 0 | 170.00 | 22.40 | 24.10 | 23.00 | 0 | 0 | 0 |
September 20, 2024 | 3.15 | 4.05 | 4.75 | 0 | 6 | 0 | 180.00 | 30.15 | 31.90 | 30.75 | 0 | 0 | 0 |
September 20, 2024 | 1.55 | 2.85 | 3.10 | 0 | 0 | 0 | 190.00 | 38.95 | 40.85 | 39.45 | 0 | 0 | 0 |
September 20, 2024 | 0.55 | 1.85 | 2.10 | 0 | 2 | 0 | 200.00 | 48.35 | 50.70 | 49.25 | 0 | 0 | 0 |
October 18, 2024 | 27.35 | 29.20 | 30.35 | 0 | 0 | 0 | 130.00 | 4.85 | 6.15 | 5.80 | 0 | 0 | 0 |
October 18, 2024 | 23.80 | 25.65 | 26.70 | 0 | 1 | 0 | 135.00 | 6.20 | 7.45 | 7.10 | 0 | 0 | 0 |
October 18, 2024 | 20.50 | 22.30 | 23.25 | 0 | 0 | 0 | 140.00 | 7.85 | 9.05 | 8.65 | 0 | 0 | 0 |
October 18, 2024 | 17.95 | 19.15 | 20.10 | 0 | 0 | 0 | 145.00 | 9.70 | 10.95 | 10.35 | 0 | 0 | 0 |
October 18, 2024 | 15.20 | 16.40 | 17.20 | 0 | 0 | 0 | 150.00 | 11.90 | 13.05 | 12.40 | 0 | 0 | 0 |
October 18, 2024 | 12.75 | 13.85 | 14.55 | 0 | 0 | 0 | 155.00 | 14.40 | 15.50 | 14.80 | 0 | 0 | 0 |
October 18, 2024 | 10.55 | 11.50 | 12.20 | 0 | 0 | 0 | 160.00 | 17.15 | 18.25 | 17.45 | 0 | 0 | 0 |
October 18, 2024 | 8.60 | 9.45 | 10.20 | 0 | 0 | 0 | 165.00 | 20.25 | 21.40 | 20.45 | 0 | 0 | 0 |
October 18, 2024 | 6.95 | 7.80 | 8.45 | 0 | 0 | 0 | 170.00 | 23.15 | 24.80 | 23.75 | 0 | 0 | 0 |
October 18, 2024 | 4.35 | 5.30 | 5.70 | 0 | 0 | 0 | 180.00 | 30.95 | 32.40 | 31.25 | 0 | 0 | 0 |
December 20, 2024 | 54.15 | 56.05 | 57.25 | 0 | 0 | 0 | 100.00 | 1.20 | 2.50 | 2.40 | 0 | 10 | 0 |
December 20, 2024 | 37.30 | 39.35 | 40.60 | 0 | 0 | 0 | 120.00 | 3.85 | 5.55 | 5.30 | 0 | 0 | 0 |
December 20, 2024 | 29.95 | 31.95 | 33.10 | 0 | 0 | 0 | 130.00 | 6.25 | 7.95 | 7.55 | 0 | 1 | 0 |
December 20, 2024 | 23.40 | 25.40 | 26.40 | 0 | 0 | 0 | 140.00 | 9.45 | 11.15 | 10.60 | 0 | 0 | 0 |
December 20, 2024 | 18.05 | 19.60 | 20.45 | 0 | 0 | 0 | 150.00 | 13.60 | 15.25 | 14.70 | 0 | 0 | 0 |
December 20, 2024 | 13.05 | 14.60 | 15.50 | 0 | 0 | 0 | 160.00 | 18.80 | 20.45 | 19.65 | 0 | 0 | 0 |
December 20, 2024 | 9.30 | 10.90 | 11.50 | 0 | 9 | 0 | 170.00 | 24.70 | 26.65 | 25.75 | 0 | 0 | 0 |
December 20, 2024 | 6.35 | 8.00 | 8.50 | 0 | 2 | 0 | 180.00 | 31.95 | 33.85 | 32.90 | 0 | 0 | 0 |
December 20, 2024 | 4.20 | 5.85 | 6.20 | 0 | 1 | 0 | 190.00 | 40.00 | 41.90 | 40.95 | 0 | 0 | 0 |
December 20, 2024 | 2.55 | 4.30 | 4.65 | 0 | 17 | 0 | 200.00 | 49.00 | 51.00 | 49.75 | 0 | 0 | 0 |
March 21, 2025 | 39.95 | 42.30 | 44.15 | 0 | 0 | 0 | 120.00 | 5.20 | 7.85 | 7.70 | 0 | 0 | 0 |
March 21, 2025 | 32.65 | 35.40 | 36.75 | 0 | 0 | 0 | 130.00 | 7.85 | 10.60 | 10.20 | 0 | 0 | 0 |
March 21, 2025 | 26.35 | 29.15 | 30.40 | 0 | 0 | 0 | 140.00 | 11.25 | 14.05 | 13.50 | 0 | 0 | 0 |
March 21, 2025 | 20.90 | 23.45 | 24.75 | 0 | 0 | 0 | 150.00 | 15.55 | 17.75 | 17.75 | 0 | 0 | 0 |
March 21, 2025 | 16.35 | 18.80 | 19.90 | 0 | 0 | 0 | 160.00 | 20.55 | 23.30 | 22.80 | 0 | 0 | 0 |
March 21, 2025 | 12.45 | 14.90 | 15.85 | 0 | 0 | 0 | 170.00 | 26.60 | 29.25 | 28.60 | 0 | 0 | 0 |
March 21, 2025 | 9.25 | 11.75 | 12.55 | 0 | 0 | 0 | 180.00 | 33.60 | 36.10 | 35.50 | 0 | 0 | 0 |