KXS – Kinaxis Inc.
Last update: May 6, 2024 at 10:48 a.m. (Real-time)
- Last price: 150.590
- Net change: -0.790
- Bid price: 150.890
- Ask price: 151.170
- 30-day historical volatility: 23.18%
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: 630
Volume: 0
|
Open interest: 155
Volume: 0
|
||||||||||||
May 17, 2024 | 40.45 | 42.05 | 42.30 | 0 | 0 | 0 | 110.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 30.60 | 32.10 | 32.55 | 0 | 0 | 0 | 120.00 | 0 | 0.38 | 0.38 | 0 | 0 | 0 |
May 17, 2024 | 25.80 | 27.40 | 27.65 | 0 | 0 | 0 | 125.00 | 0.04 | 0.60 | 0.60 | 0 | 0 | 0 |
May 17, 2024 | 20.80 | 22.65 | 23.00 | 0 | 0 | 0 | 130.00 | 0.02 | 1.00 | 1.05 | 0 | 1 | 0 |
May 17, 2024 | 15.90 | 17.90 | 18.40 | 0 | 0 | 0 | 135.00 | 0.02 | 1.45 | 1.45 | 0 | 1 | 0 |
May 17, 2024 | 11.70 | 13.45 | 13.90 | 0 | 0 | 0 | 140.00 | 0.65 | 2.00 | 2.00 | 0 | 31 | 0 |
May 17, 2024 | 8.05 | 9.45 | 9.85 | 0 | 0 | 0 | 145.00 | 1.85 | 3.00 | 2.95 | 0 | 0 | 0 |
May 17, 2024 | 5.05 | 6.10 | 6.25 | 0 | 11 | 0 | 150.00 | 3.65 | 4.75 | 4.65 | 0 | 0 | 0 |
May 17, 2024 | 2.60 | 3.70 | 3.80 | 0 | 146 | 0 | 155.00 | 6.20 | 7.35 | 7.30 | 0 | 0 | 0 |
May 17, 2024 | 0.90 | 2.30 | 1.90 | 0 | 51 | 0 | 160.00 | 9.30 | 11.20 | 10.85 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 1.60 | 1.65 | 0 | 25 | 0 | 165.00 | 13.40 | 15.45 | 15.05 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 1.20 | 1.25 | 0 | 58 | 0 | 170.00 | 18.20 | 20.15 | 19.65 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.65 | 0.70 | 0 | 5 | 0 | 175.00 | 23.10 | 24.65 | 24.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.40 | 0.40 | 0 | 0 | 0 | 180.00 | 28.10 | 29.65 | 29.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 190.00 | 38.05 | 39.65 | 39.25 | 0 | 0 | 0 |
June 21, 2024 | 51.15 | 52.35 | 52.75 | 0 | 0 | 0 | 100.00 | 0.01 | 0.39 | 0.39 | 0 | 10 | 0 |
June 21, 2024 | 41.35 | 42.65 | 43.15 | 0 | 0 | 0 | 110.00 | 0.04 | 0.55 | 0.55 | 0 | 0 | 0 |
June 21, 2024 | 31.70 | 33.25 | 33.45 | 0 | 2 | 0 | 120.00 | 0.19 | 0.95 | 0.95 | 0 | 10 | 0 |
June 21, 2024 | 26.95 | 28.55 | 28.70 | 0 | 0 | 0 | 125.00 | 0.38 | 1.25 | 1.30 | 0 | 0 | 0 |
June 21, 2024 | 22.40 | 24.05 | 24.25 | 0 | 0 | 0 | 130.00 | 0.75 | 1.75 | 1.70 | 0 | 0 | 0 |
June 21, 2024 | 17.95 | 19.70 | 19.90 | 0 | 0 | 0 | 135.00 | 1.30 | 2.40 | 2.35 | 0 | 20 | 0 |
June 21, 2024 | 14.15 | 15.70 | 15.80 | 0 | 0 | 0 | 140.00 | 2.30 | 3.45 | 3.35 | 0 | 16 | 0 |
June 21, 2024 | 10.55 | 12.00 | 11.95 | 0 | 0 | 0 | 145.00 | 3.60 | 4.85 | 4.65 | 0 | 10 | 0 |
June 21, 2024 | 7.50 | 8.85 | 8.70 | 0 | 0 | 0 | 150.00 | 5.45 | 6.75 | 6.50 | 0 | 4 | 0 |
June 21, 2024 | 4.90 | 6.05 | 6.15 | 0 | 0 | 0 | 155.00 | 7.90 | 9.25 | 8.90 | 0 | 0 | 0 |
June 21, 2024 | 2.90 | 4.10 | 4.20 | 0 | 254 | 0 | 160.00 | 10.75 | 12.40 | 11.95 | 0 | 4 | 0 |
June 21, 2024 | 1.50 | 2.85 | 2.85 | 0 | 6 | 0 | 165.00 | 14.30 | 16.05 | 15.60 | 0 | 0 | 0 |
June 21, 2024 | 0.65 | 1.95 | 1.90 | 0 | 2 | 0 | 170.00 | 18.60 | 20.25 | 20.10 | 0 | 0 | 0 |
June 21, 2024 | 0.17 | 1.30 | 1.35 | 0 | 0 | 0 | 175.00 | 23.35 | 24.85 | 24.55 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.90 | 0.90 | 0 | 1 | 0 | 180.00 | 28.55 | 29.70 | 29.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.44 | 0.45 | 0 | 4 | 0 | 190.00 | 38.30 | 39.65 | 39.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.37 | 0.37 | 0 | 8 | 0 | 200.00 | 48.25 | 49.50 | 49.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.29 | 0.31 | 0 | 2 | 0 | 210.00 | 58.30 | 59.65 | 59.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.27 | 0.28 | 0 | 0 | 0 | 220.00 | 68.30 | 69.65 | 69.15 | 0 | 0 | 0 |
July 19, 2024 | 32.60 | 34.20 | 34.05 | 0 | 0 | 0 | 120.00 | 0.70 | 1.40 | 1.45 | 0 | 0 | 0 |
July 19, 2024 | 28.05 | 29.70 | 30.40 | 0 | 0 | 0 | 125.00 | 0.95 | 1.85 | 1.85 | 0 | 0 | 0 |
July 19, 2024 | 23.65 | 25.35 | 25.15 | 0 | 0 | 0 | 130.00 | 1.45 | 2.50 | 2.50 | 0 | 0 | 0 |
July 19, 2024 | 19.50 | 21.20 | 21.05 | 0 | 0 | 0 | 135.00 | 2.25 | 3.45 | 3.35 | 0 | 0 | 0 |
July 19, 2024 | 15.75 | 17.35 | 17.30 | 0 | 0 | 0 | 140.00 | 3.35 | 4.60 | 4.45 | 0 | 0 | 0 |
July 19, 2024 | 12.35 | 13.85 | 13.75 | 0 | 0 | 0 | 145.00 | 4.90 | 6.15 | 5.95 | 0 | 0 | 0 |
July 19, 2024 | 9.35 | 10.75 | 10.60 | 0 | 0 | 0 | 150.00 | 6.75 | 8.10 | 7.90 | 0 | 0 | 0 |
July 19, 2024 | 6.70 | 8.15 | 8.10 | 0 | 0 | 0 | 155.00 | 9.15 | 10.55 | 10.25 | 0 | 1 | 0 |
July 19, 2024 | 4.65 | 5.95 | 5.95 | 0 | 0 | 0 | 160.00 | 11.90 | 13.50 | 13.15 | 0 | 0 | 0 |
July 19, 2024 | 2.95 | 4.30 | 4.25 | 0 | 0 | 0 | 165.00 | 15.30 | 16.95 | 16.60 | 0 | 0 | 0 |
July 19, 2024 | 1.70 | 3.05 | 3.05 | 0 | 0 | 0 | 170.00 | 19.15 | 20.85 | 20.45 | 0 | 0 | 0 |
July 19, 2024 | 0.85 | 2.15 | 2.15 | 0 | 0 | 0 | 175.00 | 23.55 | 25.20 | 24.75 | 0 | 0 | 0 |
July 19, 2024 | 0.36 | 1.60 | 1.60 | 0 | 0 | 0 | 180.00 | 28.45 | 29.75 | 29.50 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.80 | 0.85 | 0 | 0 | 0 | 190.00 | 38.10 | 39.65 | 39.20 | 0 | 0 | 0 |
August 16, 2024 | 33.75 | 35.45 | 35.65 | 0 | 0 | 0 | 120.00 | 1.30 | 2.25 | 2.20 | 0 | 0 | 0 |
August 16, 2024 | 29.25 | 31.10 | 31.25 | 0 | 0 | 0 | 125.00 | 1.95 | 2.85 | 2.85 | 0 | 0 | 0 |
August 16, 2024 | 25.20 | 27.00 | 27.10 | 0 | 0 | 0 | 130.00 | 2.85 | 3.75 | 3.65 | 0 | 0 | 0 |
August 16, 2024 | 21.40 | 23.10 | 23.05 | 0 | 0 | 0 | 135.00 | 3.90 | 4.85 | 4.75 | 0 | 0 | 0 |
August 16, 2024 | 17.85 | 19.45 | 19.60 | 0 | 0 | 0 | 140.00 | 5.30 | 6.20 | 6.15 | 0 | 0 | 0 |
August 16, 2024 | 14.60 | 16.10 | 16.05 | 0 | 0 | 0 | 145.00 | 6.90 | 7.95 | 7.75 | 0 | 0 | 0 |
August 16, 2024 | 11.70 | 13.15 | 13.15 | 0 | 0 | 0 | 150.00 | 8.90 | 10.05 | 9.75 | 0 | 3 | 0 |
August 16, 2024 | 9.20 | 10.50 | 10.50 | 0 | 0 | 0 | 155.00 | 11.30 | 12.45 | 12.25 | 0 | 0 | 0 |
August 16, 2024 | 7.05 | 8.30 | 8.35 | 0 | 0 | 0 | 160.00 | 14.05 | 15.35 | 15.00 | 0 | 0 | 0 |
August 16, 2024 | 5.25 | 6.50 | 6.45 | 0 | 0 | 0 | 165.00 | 17.30 | 18.65 | 18.20 | 0 | 0 | 0 |
August 16, 2024 | 3.90 | 5.10 | 5.00 | 0 | 0 | 0 | 170.00 | 20.80 | 22.20 | 21.85 | 0 | 0 | 0 |
August 16, 2024 | 2.75 | 3.95 | 3.90 | 0 | 0 | 0 | 175.00 | 24.80 | 26.20 | 25.75 | 0 | 0 | 0 |
August 16, 2024 | 1.85 | 3.10 | 3.05 | 0 | 0 | 0 | 180.00 | 29.05 | 30.40 | 30.35 | 0 | 0 | 0 |
September 20, 2024 | 52.90 | 54.75 | 54.90 | 0 | 0 | 0 | 100.00 | 0.39 | 1.25 | 1.25 | 0 | 0 | 0 |
September 20, 2024 | 43.60 | 45.45 | 45.65 | 0 | 0 | 0 | 110.00 | 0.90 | 1.95 | 1.85 | 0 | 10 | 0 |
September 20, 2024 | 34.90 | 36.65 | 37.20 | 0 | 0 | 0 | 120.00 | 2.00 | 3.00 | 2.90 | 0 | 1 | 0 |
September 20, 2024 | 26.75 | 28.60 | 28.45 | 0 | 0 | 0 | 130.00 | 3.75 | 4.75 | 4.55 | 0 | 2 | 0 |
September 20, 2024 | 22.80 | 24.80 | 24.70 | 0 | 0 | 0 | 135.00 | 4.95 | 5.85 | 5.90 | 0 | 0 | 0 |
September 20, 2024 | 19.70 | 21.10 | 21.20 | 0 | 0 | 0 | 140.00 | 6.45 | 7.25 | 7.35 | 0 | 16 | 0 |
September 20, 2024 | 16.50 | 17.90 | 18.00 | 0 | 0 | 0 | 145.00 | 8.20 | 9.25 | 9.05 | 0 | 2 | 0 |
September 20, 2024 | 13.65 | 14.85 | 15.05 | 0 | 0 | 0 | 150.00 | 10.25 | 11.20 | 11.10 | 0 | 0 | 0 |
September 20, 2024 | 11.10 | 12.30 | 12.40 | 0 | 0 | 0 | 155.00 | 12.65 | 13.70 | 13.45 | 0 | 0 | 0 |
September 20, 2024 | 8.95 | 9.85 | 10.20 | 0 | 2 | 0 | 160.00 | 15.40 | 16.50 | 16.25 | 0 | 1 | 0 |
September 20, 2024 | 7.05 | 7.95 | 8.25 | 0 | 0 | 0 | 165.00 | 18.50 | 19.65 | 19.35 | 0 | 0 | 0 |
September 20, 2024 | 5.45 | 6.30 | 6.60 | 0 | 15 | 0 | 170.00 | 21.65 | 23.20 | 22.80 | 0 | 0 | 0 |
September 20, 2024 | 3.05 | 4.35 | 4.30 | 0 | 6 | 0 | 180.00 | 29.50 | 30.95 | 30.65 | 0 | 0 | 0 |
September 20, 2024 | 1.55 | 2.80 | 2.80 | 0 | 0 | 0 | 190.00 | 38.55 | 39.95 | 39.75 | 0 | 0 | 0 |
September 20, 2024 | 0.55 | 1.90 | 1.90 | 0 | 2 | 0 | 200.00 | 48.00 | 49.75 | 49.35 | 0 | 0 | 0 |
October 18, 2024 | 27.75 | 29.75 | 29.55 | 0 | 0 | 0 | 130.00 | 4.45 | 5.15 | 5.35 | 0 | 0 | 0 |
October 18, 2024 | 24.15 | 26.05 | 25.95 | 0 | 1 | 0 | 135.00 | 5.75 | 6.70 | 6.65 | 0 | 0 | 0 |
October 18, 2024 | 20.80 | 22.60 | 22.50 | 0 | 0 | 0 | 140.00 | 7.30 | 8.25 | 8.20 | 0 | 0 | 0 |
October 18, 2024 | 18.20 | 19.45 | 19.30 | 0 | 0 | 0 | 145.00 | 9.10 | 10.15 | 9.90 | 0 | 0 | 0 |
October 18, 2024 | 15.35 | 16.55 | 16.45 | 0 | 0 | 0 | 150.00 | 11.20 | 12.25 | 12.05 | 0 | 0 | 0 |
October 18, 2024 | 12.80 | 13.90 | 13.80 | 0 | 0 | 0 | 155.00 | 13.65 | 14.60 | 14.40 | 0 | 0 | 0 |
October 18, 2024 | 10.60 | 11.55 | 11.55 | 0 | 0 | 0 | 160.00 | 16.35 | 17.35 | 17.10 | 0 | 0 | 0 |
October 18, 2024 | 8.60 | 9.55 | 9.55 | 0 | 0 | 0 | 165.00 | 19.40 | 20.45 | 20.15 | 0 | 0 | 0 |
October 18, 2024 | 6.95 | 7.90 | 7.80 | 0 | 0 | 0 | 170.00 | 22.25 | 23.80 | 23.50 | 0 | 0 | 0 |
October 18, 2024 | 4.30 | 5.30 | 5.30 | 0 | 0 | 0 | 180.00 | 30.00 | 31.60 | 31.20 | 0 | 0 | 0 |
December 20, 2024 | 54.65 | 56.95 | 57.10 | 0 | 0 | 0 | 100.00 | 1.05 | 2.35 | 2.30 | 0 | 10 | 0 |
December 20, 2024 | 37.90 | 39.85 | 39.85 | 0 | 0 | 0 | 120.00 | 3.60 | 4.95 | 4.90 | 0 | 0 | 0 |
December 20, 2024 | 30.40 | 32.50 | 32.60 | 0 | 0 | 0 | 130.00 | 5.95 | 7.25 | 7.20 | 0 | 1 | 0 |
December 20, 2024 | 23.75 | 25.75 | 25.60 | 0 | 0 | 0 | 140.00 | 8.90 | 10.40 | 10.25 | 0 | 0 | 0 |
December 20, 2024 | 18.30 | 19.60 | 19.70 | 0 | 0 | 0 | 150.00 | 13.00 | 14.45 | 14.15 | 0 | 0 | 0 |
December 20, 2024 | 13.20 | 14.90 | 14.60 | 0 | 0 | 0 | 160.00 | 18.05 | 19.55 | 19.35 | 0 | 0 | 0 |
December 20, 2024 | 9.50 | 11.05 | 10.90 | 0 | 9 | 0 | 170.00 | 24.05 | 26.10 | 25.70 | 0 | 0 | 0 |
December 20, 2024 | 6.50 | 8.00 | 8.05 | 0 | 2 | 0 | 180.00 | 31.20 | 33.10 | 32.80 | 0 | 0 | 0 |
December 20, 2024 | 4.30 | 5.10 | 5.90 | 0 | 1 | 0 | 190.00 | 39.40 | 41.55 | 40.95 | 0 | 0 | 0 |
December 20, 2024 | 2.65 | 4.40 | 4.35 | 0 | 17 | 0 | 200.00 | 48.40 | 50.25 | 50.30 | 0 | 0 | 0 |
March 21, 2025 | 40.55 | 43.45 | 43.20 | 0 | 0 | 0 | 120.00 | 4.95 | 7.45 | 7.45 | 0 | 0 | 0 |
March 21, 2025 | 33.25 | 36.05 | 36.50 | 0 | 0 | 0 | 130.00 | 7.55 | 10.00 | 10.00 | 0 | 0 | 0 |
March 21, 2025 | 26.90 | 29.60 | 30.05 | 0 | 0 | 0 | 140.00 | 10.80 | 13.30 | 13.30 | 0 | 0 | 0 |
March 21, 2025 | 21.35 | 23.95 | 24.40 | 0 | 0 | 0 | 150.00 | 15.00 | 17.50 | 17.15 | 0 | 1 | 0 |
March 21, 2025 | 16.75 | 19.20 | 19.45 | 0 | 0 | 0 | 160.00 | 20.05 | 22.55 | 22.45 | 0 | 0 | 0 |
March 21, 2025 | 12.75 | 15.20 | 15.40 | 0 | 0 | 0 | 170.00 | 25.85 | 28.60 | 28.50 | 0 | 0 | 0 |
March 21, 2025 | 9.50 | 11.90 | 12.15 | 0 | 0 | 0 | 180.00 | 32.75 | 35.55 | 35.40 | 0 | 0 | 0 |