KXS – Kinaxis Inc.
Last update: May 12, 2024 at 12:14 p.m. (Real-time)
- Last price: 149.470
- Net change: -0.570
- Bid price: 148.500
- Ask price: 149.850
- 30-day historical volatility: 27.21%
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: 502
Volume: 4
|
Open interest: 155
Volume: 2
|
||||||||||||
May 17, 2024 | 38.10 | 40.55 | 40.55 | 0 | 0 | 0 | 110.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 28.20 | 30.55 | 30.55 | 0 | 0 | 0 | 120.00 | 0 | 0.33 | 0.33 | 0 | 0 | 0 |
May 17, 2024 | 23.20 | 25.55 | 25.55 | 0 | 0 | 0 | 125.00 | 0 | 0.37 | 0.37 | 0 | 0 | 0 |
May 17, 2024 | 18.45 | 20.35 | 20.35 | 0 | 0 | 0 | 130.00 | 0 | 0.45 | 0.45 | 0 | 1 | 0 |
May 17, 2024 | 13.55 | 15.60 | 15.60 | 0 | 0 | 0 | 135.00 | 0.01 | 0.70 | 0.70 | 0 | 1 | 0 |
May 17, 2024 | 9.20 | 10.70 | 10.70 | 1.40 | 0 | 2 | 140.00 | 0.10 | 1.10 | 1.10 | 0 | 11 | 0 |
May 17, 2024 | 5.00 | 6.40 | 6.40 | 0 | 11 | 0 | 145.00 | 0.75 | 1.90 | 1.90 | -1.25 | 10 | 2 |
May 17, 2024 | 1.85 | 3.00 | 3.00 | 0 | 11 | 0 | 150.00 | 2.40 | 3.70 | 3.70 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 1.20 | 1.20 | 0 | 146 | 0 | 155.00 | 5.45 | 7.00 | 7.00 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.34 | 0.34 | 0 | 51 | 0 | 160.00 | 10.15 | 11.75 | 11.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.50 | 0 | 25 | 0 | 165.00 | 15.00 | 16.75 | 16.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.50 | 0 | 58 | 0 | 170.00 | 19.90 | 21.75 | 21.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.50 | 0 | 5 | 0 | 175.00 | 24.85 | 27.25 | 27.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 180.00 | 29.85 | 32.25 | 32.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 190.00 | 39.85 | 42.25 | 42.25 | 0 | 0 | 0 |
June 21, 2024 | 49.00 | 50.60 | 50.60 | 0 | 0 | 0 | 100.00 | 0 | 0.41 | 0.41 | 0 | 10 | 0 |
June 21, 2024 | 39.10 | 40.80 | 40.80 | 0 | 0 | 0 | 110.00 | 0.01 | 0.55 | 0.55 | 0 | 0 | 0 |
June 21, 2024 | 29.55 | 31.25 | 31.25 | 0 | 2 | 0 | 120.00 | 0.16 | 0.80 | 0.80 | 0 | 10 | 0 |
June 21, 2024 | 25.00 | 26.40 | 26.40 | 0 | 0 | 0 | 125.00 | 0.32 | 1.10 | 1.10 | 0 | 0 | 0 |
June 21, 2024 | 19.95 | 21.65 | 21.65 | 0 | 0 | 0 | 130.00 | 0.60 | 1.45 | 1.45 | 0 | 0 | 0 |
June 21, 2024 | 15.70 | 17.40 | 17.40 | 0 | 0 | 0 | 135.00 | 1.15 | 2.15 | 2.15 | 0 | 20 | 0 |
June 21, 2024 | 11.80 | 13.35 | 13.35 | 0 | 0 | 0 | 140.00 | 2.00 | 3.05 | 3.05 | 0 | 16 | 0 |
June 21, 2024 | 8.40 | 9.65 | 9.65 | 0 | 0 | 0 | 145.00 | 3.40 | 4.50 | 4.50 | 0 | 10 | 0 |
June 21, 2024 | 5.30 | 6.50 | 6.50 | 0 | 0 | 0 | 150.00 | 5.35 | 6.60 | 6.60 | 0 | 4 | 0 |
June 21, 2024 | 3.05 | 4.20 | 4.20 | 0 | 0 | 0 | 155.00 | 7.95 | 9.20 | 9.20 | 0 | 0 | 0 |
June 21, 2024 | 1.35 | 2.55 | 2.55 | 0 | 85 | 0 | 160.00 | 11.30 | 13.10 | 13.10 | 0 | 4 | 0 |
June 21, 2024 | 0.43 | 1.55 | 1.55 | 0 | 6 | 0 | 165.00 | 15.65 | 17.25 | 17.25 | 0 | 0 | 0 |
June 21, 2024 | 0.04 | 0.90 | 0.90 | 0 | 2 | 0 | 170.00 | 20.15 | 21.85 | 21.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.55 | 0.55 | 0 | 0 | 0 | 175.00 | 25.15 | 26.65 | 26.65 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.38 | 0.38 | 0 | 1 | 0 | 180.00 | 30.00 | 31.75 | 31.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.49 | 0.49 | 0 | 4 | 0 | 190.00 | 40.00 | 41.75 | 41.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.43 | 0.43 | 0 | 8 | 0 | 200.00 | 50.00 | 51.75 | 51.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.41 | 0.41 | 0 | 2 | 0 | 210.00 | 60.00 | 61.75 | 61.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.41 | 0.41 | 0 | 0 | 0 | 220.00 | 70.00 | 71.75 | 71.75 | 0 | 0 | 0 |
July 19, 2024 | 30.25 | 32.15 | 32.15 | 0 | 0 | 0 | 120.00 | 0.55 | 1.20 | 1.20 | 0 | 0 | 0 |
July 19, 2024 | 26.05 | 27.95 | 27.95 | 0 | 0 | 0 | 125.00 | 1.00 | 1.70 | 1.70 | 0 | 0 | 0 |
July 19, 2024 | 21.40 | 23.25 | 23.25 | 0 | 0 | 0 | 130.00 | 1.45 | 2.35 | 2.35 | 0 | 0 | 0 |
July 19, 2024 | 17.35 | 19.00 | 19.00 | 0 | 0 | 0 | 135.00 | 2.30 | 3.20 | 3.20 | 0 | 0 | 0 |
July 19, 2024 | 13.45 | 15.15 | 15.15 | 0 | 0 | 0 | 140.00 | 3.45 | 4.45 | 4.45 | 0 | 0 | 0 |
July 19, 2024 | 10.35 | 11.95 | 11.95 | 0 | 0 | 0 | 145.00 | 5.05 | 6.05 | 6.05 | 0 | 0 | 0 |
July 19, 2024 | 7.45 | 8.65 | 8.65 | 0 | 0 | 0 | 150.00 | 7.10 | 8.15 | 8.15 | 0 | 10 | 0 |
July 19, 2024 | 5.00 | 6.20 | 6.20 | 0 | 0 | 0 | 155.00 | 9.65 | 10.75 | 10.75 | 0 | 1 | 0 |
July 19, 2024 | 3.05 | 4.30 | 4.30 | 0 | 0 | 0 | 160.00 | 12.80 | 14.25 | 14.25 | 0 | 0 | 0 |
July 19, 2024 | 1.65 | 2.90 | 2.90 | 0 | 11 | 0 | 165.00 | 16.50 | 18.00 | 18.00 | 0 | 0 | 0 |
July 19, 2024 | 0.85 | 1.95 | 1.95 | 0 | 0 | 0 | 170.00 | 20.60 | 22.20 | 22.20 | 0 | 0 | 0 |
July 19, 2024 | 0.30 | 1.30 | 1.30 | 0 | 5 | 0 | 175.00 | 25.05 | 26.95 | 26.95 | 0 | 0 | 0 |
July 19, 2024 | 0.11 | 0.90 | 0.90 | 0 | 0 | 0 | 180.00 | 29.95 | 31.70 | 31.70 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 | 190.00 | 39.90 | 41.70 | 41.70 | 0 | 0 | 0 |
August 16, 2024 | 31.75 | 33.60 | 33.60 | 0 | 0 | 0 | 120.00 | 1.25 | 2.25 | 2.25 | 0 | 0 | 0 |
August 16, 2024 | 27.55 | 29.15 | 29.15 | 0 | 0 | 0 | 125.00 | 1.95 | 2.90 | 2.90 | 0 | 0 | 0 |
August 16, 2024 | 23.45 | 25.25 | 25.25 | 0 | 0 | 0 | 130.00 | 2.80 | 3.85 | 3.85 | 0 | 0 | 0 |
August 16, 2024 | 19.75 | 21.35 | 21.35 | 0 | 0 | 0 | 135.00 | 3.90 | 5.05 | 5.05 | 0 | 0 | 0 |
August 16, 2024 | 16.25 | 17.75 | 17.75 | 0 | 0 | 0 | 140.00 | 5.35 | 6.45 | 6.45 | 0 | 0 | 0 |
August 16, 2024 | 13.10 | 14.35 | 14.35 | 0 | 0 | 0 | 145.00 | 7.10 | 8.30 | 8.30 | 0 | 0 | 0 |
August 16, 2024 | 10.15 | 11.60 | 11.60 | 0 | 0 | 0 | 150.00 | 9.30 | 10.50 | 10.50 | 0 | 3 | 0 |
August 16, 2024 | 7.90 | 9.10 | 9.10 | 0 | 0 | 0 | 155.00 | 11.80 | 13.35 | 13.35 | 0 | 0 | 0 |
August 16, 2024 | 5.90 | 7.00 | 7.00 | 0 | 0 | 0 | 160.00 | 14.70 | 16.35 | 16.35 | 0 | 0 | 0 |
August 16, 2024 | 4.25 | 5.35 | 5.35 | 0 | 0 | 0 | 165.00 | 18.10 | 19.75 | 19.75 | 0 | 0 | 0 |
August 16, 2024 | 2.95 | 4.05 | 4.05 | 0 | 0 | 0 | 170.00 | 21.80 | 23.75 | 23.75 | 0 | 0 | 0 |
August 16, 2024 | 1.95 | 3.05 | 3.05 | 0 | 0 | 0 | 175.00 | 25.90 | 27.85 | 27.85 | 0 | 0 | 0 |
August 16, 2024 | 1.20 | 2.25 | 2.25 | 0 | 0 | 0 | 180.00 | 30.45 | 32.15 | 32.15 | 0 | 0 | 0 |
September 20, 2024 | 50.55 | 52.85 | 52.85 | 0 | 0 | 0 | 100.00 | 0.46 | 1.25 | 1.25 | 0 | 0 | 0 |
September 20, 2024 | 41.80 | 43.70 | 43.70 | 0 | 0 | 0 | 110.00 | 0.95 | 1.90 | 1.90 | 0 | 10 | 0 |
September 20, 2024 | 32.95 | 34.90 | 34.90 | 0 | 0 | 0 | 120.00 | 2.00 | 3.00 | 3.00 | 0 | 1 | 0 |
September 20, 2024 | 24.85 | 26.35 | 26.35 | 0 | 0 | 0 | 130.00 | 3.85 | 4.95 | 4.95 | 0 | 2 | 0 |
September 20, 2024 | 21.15 | 22.70 | 22.70 | 0 | 0 | 0 | 135.00 | 5.10 | 6.20 | 6.20 | 0 | 0 | 0 |
September 20, 2024 | 18.10 | 19.60 | 19.60 | 0 | 0 | 0 | 140.00 | 6.65 | 7.80 | 7.80 | 0 | 16 | 0 |
September 20, 2024 | 15.05 | 16.45 | 16.45 | 0.85 | 2 | 2 | 145.00 | 8.55 | 9.65 | 9.65 | 0 | 2 | 0 |
September 20, 2024 | 12.25 | 13.65 | 13.65 | 0 | 0 | 0 | 150.00 | 10.65 | 12.10 | 12.10 | 0 | 0 | 0 |
September 20, 2024 | 9.85 | 11.10 | 11.10 | 0 | 0 | 0 | 155.00 | 13.20 | 14.65 | 14.65 | 0 | 0 | 0 |
September 20, 2024 | 7.85 | 8.95 | 8.95 | 0 | 2 | 0 | 160.00 | 16.10 | 17.45 | 17.45 | 0 | 0 | 0 |
September 20, 2024 | 6.15 | 7.15 | 7.15 | 0 | 0 | 0 | 165.00 | 19.35 | 20.70 | 20.70 | 0 | 0 | 0 |
September 20, 2024 | 4.60 | 5.65 | 5.65 | 0 | 15 | 0 | 170.00 | 22.75 | 24.75 | 24.75 | 0 | 0 | 0 |
September 20, 2024 | 2.40 | 3.50 | 3.50 | 0 | 5 | 0 | 180.00 | 30.80 | 32.80 | 32.80 | 0 | 0 | 0 |
September 20, 2024 | 1.00 | 2.15 | 2.15 | 0 | 0 | 0 | 190.00 | 40.00 | 42.00 | 42.00 | 0 | 0 | 0 |
September 20, 2024 | 0.21 | 1.40 | 1.40 | 0 | 2 | 0 | 200.00 | 49.85 | 51.90 | 51.90 | 0 | 0 | 0 |
October 18, 2024 | 33.95 | 35.50 | 35.50 | 0 | 0 | 0 | 120.00 | 2.40 | 3.70 | 3.70 | 0 | 0 | 0 |
October 18, 2024 | 25.95 | 27.65 | 27.65 | 0 | 0 | 0 | 130.00 | 4.35 | 5.85 | 5.85 | 0 | 0 | 0 |
October 18, 2024 | 22.40 | 24.10 | 24.10 | 0 | 1 | 0 | 135.00 | 5.65 | 7.20 | 7.20 | 0 | 0 | 0 |
October 18, 2024 | 19.45 | 20.80 | 20.80 | 0 | 0 | 0 | 140.00 | 7.25 | 8.85 | 8.85 | 0 | 0 | 0 |
October 18, 2024 | 16.40 | 17.80 | 17.80 | 0 | 0 | 0 | 145.00 | 9.15 | 10.80 | 10.80 | 0 | 0 | 0 |
October 18, 2024 | 13.65 | 14.95 | 14.95 | 0 | 0 | 0 | 150.00 | 11.30 | 13.00 | 13.00 | 0 | 0 | 0 |
October 18, 2024 | 11.25 | 12.70 | 12.70 | 0 | 0 | 0 | 155.00 | 13.85 | 15.60 | 15.60 | 0 | 0 | 0 |
October 18, 2024 | 9.10 | 10.50 | 10.50 | 0 | 0 | 0 | 160.00 | 16.70 | 18.40 | 18.40 | 0 | 0 | 0 |
October 18, 2024 | 7.25 | 8.60 | 8.60 | 0 | 0 | 0 | 165.00 | 19.90 | 21.60 | 21.60 | 0 | 0 | 0 |
October 18, 2024 | 5.70 | 7.00 | 7.00 | 0 | 0 | 0 | 170.00 | 23.10 | 25.50 | 25.50 | 0 | 0 | 0 |
October 18, 2024 | 3.35 | 4.60 | 4.60 | 0 | 11 | 0 | 180.00 | 31.05 | 33.35 | 33.35 | 0 | 0 | 0 |
December 20, 2024 | 52.50 | 55.20 | 55.20 | 0 | 0 | 0 | 100.00 | 1.25 | 1.65 | 1.65 | 0 | 10 | 0 |
December 20, 2024 | 36.05 | 38.50 | 38.50 | 0 | 0 | 0 | 120.00 | 3.65 | 5.30 | 5.30 | 0 | 0 | 0 |
December 20, 2024 | 28.20 | 30.65 | 30.65 | 0 | 0 | 0 | 130.00 | 5.90 | 7.80 | 7.80 | 0 | 2 | 0 |
December 20, 2024 | 21.95 | 24.05 | 24.05 | 0 | 0 | 0 | 140.00 | 9.00 | 11.10 | 11.10 | 0 | 0 | 0 |
December 20, 2024 | 16.35 | 18.45 | 18.45 | 0 | 0 | 0 | 150.00 | 13.15 | 15.30 | 15.30 | 0 | 0 | 0 |
December 20, 2024 | 11.50 | 13.90 | 13.90 | 0 | 0 | 0 | 160.00 | 18.35 | 20.65 | 20.65 | 0 | 0 | 0 |
December 20, 2024 | 7.95 | 10.15 | 10.15 | 0 | 9 | 0 | 170.00 | 24.75 | 27.35 | 27.35 | 0 | 0 | 0 |
December 20, 2024 | 5.10 | 7.30 | 7.30 | 0 | 2 | 0 | 180.00 | 32.20 | 34.70 | 34.70 | 0 | 0 | 0 |
December 20, 2024 | 3.20 | 5.25 | 5.25 | 0 | 3 | 0 | 190.00 | 40.65 | 43.15 | 43.15 | 0 | 0 | 0 |
December 20, 2024 | 1.75 | 3.75 | 3.75 | 0 | 17 | 0 | 200.00 | 49.75 | 52.45 | 52.45 | 0 | 0 | 0 |
March 21, 2025 | 54.10 | 57.15 | 57.15 | 0 | 0 | 0 | 100.00 | 1.50 | 4.05 | 4.05 | 0 | 0 | 0 |
March 21, 2025 | 38.40 | 41.60 | 41.60 | 0 | 0 | 0 | 120.00 | 4.75 | 7.40 | 7.40 | 0 | 0 | 0 |
March 21, 2025 | 31.15 | 34.40 | 34.40 | 0 | 0 | 0 | 130.00 | 7.35 | 10.05 | 10.05 | 0 | 0 | 0 |
March 21, 2025 | 24.80 | 27.90 | 27.90 | 0 | 0 | 0 | 140.00 | 10.75 | 13.45 | 13.45 | 0 | 0 | 0 |
March 21, 2025 | 19.40 | 22.30 | 22.30 | 0 | 0 | 0 | 150.00 | 15.05 | 17.85 | 17.85 | 0 | 1 | 0 |
March 21, 2025 | 14.85 | 17.65 | 17.65 | 0 | 0 | 0 | 160.00 | 20.20 | 23.35 | 23.35 | 0 | 0 | 0 |
March 21, 2025 | 11.15 | 13.80 | 13.80 | 0 | 0 | 0 | 170.00 | 26.45 | 29.60 | 29.60 | 0 | 0 | 0 |
March 21, 2025 | 7.90 | 10.70 | 10.70 | 0 | 0 | 0 | 180.00 | 33.60 | 36.80 | 36.80 | 0 | 0 | 0 |