Options Lookup
Korn Ferry (KFY)
As of Mar 28 2024 5:05PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
KFY 240419C00030000 | C | Apr 19, 2024 | 30.0 | 33.50 | 38.00 |
KFY 240419C00035000 | C | Apr 19, 2024 | 35.0 | 28.50 | 33.00 |
KFY 240419C00040000 | C | Apr 19, 2024 | 40.0 | 23.50 | 28.40 |
KFY 240419C00045000 | C | Apr 19, 2024 | 45.0 | 18.50 | 23.40 |
KFY 240419C00050000 | C | Apr 19, 2024 | 50.0 | 13.50 | 18.00 |
KFY 240419C00055000 | C | Apr 19, 2024 | 55.0 | 8.50 | 13.40 |
KFY 240419C00060000 | C | Apr 19, 2024 | 60.0 | 3.60 | 8.50 |
KFY 240419C00065000 | C | Apr 19, 2024 | 65.0 | 0.10 | 2.95 |
KFY 240419C00070000 | C | Apr 19, 2024 | 70.0 | 0.05 | 2.75 |
KFY 240419C00075000 | C | Apr 19, 2024 | 75.0 | 0.00 | 4.80 |
KFY 240419C00080000 | C | Apr 19, 2024 | 80.0 | 0.00 | 1.00 |
KFY 240419C00085000 | C | Apr 19, 2024 | 85.0 | 0.00 | 4.80 |
KFY 240419C00090000 | C | Apr 19, 2024 | 90.0 | 0.00 | 4.80 |
KFY 240419C00095000 | C | Apr 19, 2024 | 95.0 | 0.00 | 4.80 |
KFY 240419P00030000 | P | Apr 19, 2024 | 30.0 | 0.00 | 1.20 |
KFY 240419P00035000 | P | Apr 19, 2024 | 35.0 | 0.00 | 4.80 |
KFY 240419P00040000 | P | Apr 19, 2024 | 40.0 | 0.00 | 4.80 |
KFY 240419P00045000 | P | Apr 19, 2024 | 45.0 | 0.00 | 1.20 |
KFY 240419P00050000 | P | Apr 19, 2024 | 50.0 | 0.00 | 1.20 |
KFY 240419P00055000 | P | Apr 19, 2024 | 55.0 | 0.00 | 1.25 |
KFY 240419P00060000 | P | Apr 19, 2024 | 60.0 | 0.10 | 2.55 |
KFY 240419P00065000 | P | Apr 19, 2024 | 65.0 | 0.20 | 4.60 |
KFY 240419P00070000 | P | Apr 19, 2024 | 70.0 | 2.00 | 6.90 |
KFY 240419P00075000 | P | Apr 19, 2024 | 75.0 | 7.00 | 11.90 |
KFY 240419P00080000 | P | Apr 19, 2024 | 80.0 | 12.00 | 17.00 |
KFY 240419P00085000 | P | Apr 19, 2024 | 85.0 | 17.10 | 22.00 |
KFY 240419P00090000 | P | Apr 19, 2024 | 90.0 | 22.10 | 27.00 |
KFY 240419P00095000 | P | Apr 19, 2024 | 95.0 | 27.00 | 32.00 |
KFY 240517C00035000 | C | May 17, 2024 | 35.0 | 28.60 | 33.50 |
KFY 240517C00040000 | C | May 17, 2024 | 40.0 | 23.60 | 28.50 |
KFY 240517C00045000 | C | May 17, 2024 | 45.0 | 18.60 | 23.40 |
KFY 240517C00050000 | C | May 17, 2024 | 50.0 | 13.60 | 18.40 |
KFY 240517C00055000 | C | May 17, 2024 | 55.0 | 9.00 | 13.70 |
KFY 240517C00060000 | C | May 17, 2024 | 60.0 | 4.40 | 8.70 |
KFY 240517C00065000 | C | May 17, 2024 | 65.0 | 0.80 | 4.60 |
KFY 240517C00070000 | C | May 17, 2024 | 70.0 | 0.10 | 4.70 |
KFY 240517C00075000 | C | May 17, 2024 | 75.0 | 0.00 | 4.70 |
KFY 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 4.80 |
KFY 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 4.80 |
KFY 240517C00090000 | C | May 17, 2024 | 90.0 | 0.00 | 4.80 |
KFY 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 4.80 |
KFY 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.15 |
KFY 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 0.20 |
KFY 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 0.20 |
KFY 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 4.80 |
KFY 240517P00055000 | P | May 17, 2024 | 55.0 | 0.05 | 2.05 |
KFY 240517P00060000 | P | May 17, 2024 | 60.0 | 0.05 | 4.10 |
KFY 240517P00065000 | P | May 17, 2024 | 65.0 | 0.30 | 4.40 |
KFY 240517P00070000 | P | May 17, 2024 | 70.0 | 4.50 | 7.00 |
KFY 240517P00075000 | P | May 17, 2024 | 75.0 | 7.00 | 11.90 |
KFY 240517P00080000 | P | May 17, 2024 | 80.0 | 12.00 | 17.00 |
KFY 240517P00085000 | P | May 17, 2024 | 85.0 | 17.00 | 21.90 |
KFY 240517P00090000 | P | May 17, 2024 | 90.0 | 22.00 | 26.90 |
KFY 240517P00095000 | P | May 17, 2024 | 95.0 | 27.00 | 32.00 |
KFY 240621C00022500 | C | Jun 21, 2024 | 22.5 | 41.10 | 46.00 |
KFY 240621C00025000 | C | Jun 21, 2024 | 25.0 | 38.60 | 43.50 |
KFY 240621C00030000 | C | Jun 21, 2024 | 30.0 | 33.60 | 38.50 |
KFY 240621C00035000 | C | Jun 21, 2024 | 35.0 | 28.60 | 33.50 |
KFY 240621C00040000 | C | Jun 21, 2024 | 40.0 | 23.60 | 28.50 |
KFY 240621C00045000 | C | Jun 21, 2024 | 45.0 | 19.00 | 23.50 |
KFY 240621C00050000 | C | Jun 21, 2024 | 50.0 | 14.10 | 19.00 |
KFY 240621C00055000 | C | Jun 21, 2024 | 55.0 | 9.50 | 14.00 |
KFY 240621C00060000 | C | Jun 21, 2024 | 60.0 | 6.80 | 8.20 |
KFY 240621C00065000 | C | Jun 21, 2024 | 65.0 | 3.30 | 4.70 |
KFY 240621C00070000 | C | Jun 21, 2024 | 70.0 | 0.30 | 4.90 |
KFY 240621C00075000 | C | Jun 21, 2024 | 75.0 | 0.40 | 1.20 |
KFY 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.00 | 2.75 |
KFY 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.00 | 4.80 |
KFY 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.00 | 4.80 |
KFY 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.00 | 4.80 |
KFY 240621P00022500 | P | Jun 21, 2024 | 22.5 | 0.00 | 4.80 |
KFY 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 4.80 |
KFY 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 4.80 |
KFY 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 4.80 |
KFY 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 4.80 |
KFY 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 4.80 |
KFY 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 4.80 |
KFY 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.05 | 3.50 |
KFY 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.05 | 1.75 |
KFY 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.80 | 3.20 |
KFY 240621P00070000 | P | Jun 21, 2024 | 70.0 | 4.50 | 7.50 |
KFY 240621P00075000 | P | Jun 21, 2024 | 75.0 | 7.10 | 12.00 |
KFY 240621P00080000 | P | Jun 21, 2024 | 80.0 | 12.00 | 16.90 |
KFY 240621P00085000 | P | Jun 21, 2024 | 85.0 | 17.10 | 22.00 |
KFY 240621P00090000 | P | Jun 21, 2024 | 90.0 | 22.10 | 27.00 |
KFY 240621P00095000 | P | Jun 21, 2024 | 95.0 | 27.00 | 31.90 |
KFY 240920C00030000 | C | Sep 20, 2024 | 30.0 | 33.60 | 38.50 |
KFY 240920C00035000 | C | Sep 20, 2024 | 35.0 | 29.00 | 33.90 |
KFY 240920C00040000 | C | Sep 20, 2024 | 40.0 | 24.10 | 29.00 |
KFY 240920C00045000 | C | Sep 20, 2024 | 45.0 | 19.70 | 24.40 |
KFY 240920C00050000 | C | Sep 20, 2024 | 50.0 | 15.10 | 20.00 |
KFY 240920C00055000 | C | Sep 20, 2024 | 55.0 | 11.00 | 15.30 |
KFY 240920C00060000 | C | Sep 20, 2024 | 60.0 | 7.70 | 11.30 |
KFY 240920C00065000 | C | Sep 20, 2024 | 65.0 | 4.40 | 8.30 |
KFY 240920C00070000 | C | Sep 20, 2024 | 70.0 | 1.65 | 5.20 |
KFY 240920C00075000 | C | Sep 20, 2024 | 75.0 | 0.60 | 4.80 |
KFY 240920C00080000 | C | Sep 20, 2024 | 80.0 | 0.05 | 3.70 |
KFY 240920C00085000 | C | Sep 20, 2024 | 85.0 | 0.05 | 4.80 |
KFY 240920C00090000 | C | Sep 20, 2024 | 90.0 | 0.05 | 4.70 |
KFY 240920C00095000 | C | Sep 20, 2024 | 95.0 | 0.00 | 4.80 |
KFY 240920P00030000 | P | Sep 20, 2024 | 30.0 | 0.00 | 4.80 |
KFY 240920P00035000 | P | Sep 20, 2024 | 35.0 | 0.00 | 4.80 |
KFY 240920P00040000 | P | Sep 20, 2024 | 40.0 | 0.00 | 2.05 |
KFY 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.05 | 1.85 |
KFY 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.05 | 3.00 |
KFY 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.05 | 4.20 |
KFY 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.45 | 4.80 |
KFY 240920P00065000 | P | Sep 20, 2024 | 65.0 | 2.20 | 6.40 |
KFY 240920P00070000 | P | Sep 20, 2024 | 70.0 | 4.90 | 9.10 |
KFY 240920P00075000 | P | Sep 20, 2024 | 75.0 | 8.50 | 12.30 |
KFY 240920P00080000 | P | Sep 20, 2024 | 80.0 | 12.70 | 16.30 |
KFY 240920P00085000 | P | Sep 20, 2024 | 85.0 | 17.00 | 21.90 |
KFY 240920P00090000 | P | Sep 20, 2024 | 90.0 | 22.00 | 26.90 |
KFY 240920P00095000 | P | Sep 20, 2024 | 95.0 | 27.00 | 32.00 |
OPRA data is delayed 15 minutes.