Options Lookup
Korn Ferry (KFY)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| KFY 240517C00035000 | C | May 17, 2024 | 35.0 | 23.60 | 28.50 |
| KFY 240517C00040000 | C | May 17, 2024 | 40.0 | 18.70 | 23.50 |
| KFY 240517C00045000 | C | May 17, 2024 | 45.0 | 13.60 | 18.50 |
| KFY 240517C00050000 | C | May 17, 2024 | 50.0 | 9.10 | 14.00 |
| KFY 240517C00055000 | C | May 17, 2024 | 55.0 | 4.10 | 9.00 |
| KFY 240517C00060000 | C | May 17, 2024 | 60.0 | 0.75 | 4.70 |
| KFY 240517C00065000 | C | May 17, 2024 | 65.0 | 0.05 | 4.90 |
| KFY 240517C00070000 | C | May 17, 2024 | 70.0 | 0.00 | 1.25 |
| KFY 240517C00075000 | C | May 17, 2024 | 75.0 | 0.00 | 1.00 |
| KFY 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 4.80 |
| KFY 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 1.00 |
| KFY 240517C00090000 | C | May 17, 2024 | 90.0 | 0.00 | 1.75 |
| KFY 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 1.50 |
| KFY 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.10 |
| KFY 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 4.80 |
| KFY 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 1.25 |
| KFY 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 1.20 |
| KFY 240517P00055000 | P | May 17, 2024 | 55.0 | 0.05 | 1.85 |
| KFY 240517P00060000 | P | May 17, 2024 | 60.0 | 0.30 | 1.60 |
| KFY 240517P00065000 | P | May 17, 2024 | 65.0 | 1.75 | 6.00 |
| KFY 240517P00070000 | P | May 17, 2024 | 70.0 | 6.60 | 11.50 |
| KFY 240517P00075000 | P | May 17, 2024 | 75.0 | 11.50 | 16.40 |
| KFY 240517P00080000 | P | May 17, 2024 | 80.0 | 16.50 | 21.50 |
| KFY 240517P00085000 | P | May 17, 2024 | 85.0 | 21.80 | 26.50 |
| KFY 240517P00090000 | P | May 17, 2024 | 90.0 | 26.50 | 31.40 |
| KFY 240517P00095000 | P | May 17, 2024 | 95.0 | 31.50 | 36.40 |
| KFY 240621C00022500 | C | Jun 21, 2024 | 22.5 | 36.50 | 41.40 |
| KFY 240621C00025000 | C | Jun 21, 2024 | 25.0 | 34.00 | 38.90 |
| KFY 240621C00030000 | C | Jun 21, 2024 | 30.0 | 29.00 | 34.00 |
| KFY 240621C00035000 | C | Jun 21, 2024 | 35.0 | 24.00 | 28.90 |
| KFY 240621C00040000 | C | Jun 21, 2024 | 40.0 | 19.00 | 23.90 |
| KFY 240621C00045000 | C | Jun 21, 2024 | 45.0 | 14.10 | 19.00 |
| KFY 240621C00050000 | C | Jun 21, 2024 | 50.0 | 9.30 | 14.00 |
| KFY 240621C00055000 | C | Jun 21, 2024 | 55.0 | 5.40 | 8.60 |
| KFY 240621C00060000 | C | Jun 21, 2024 | 60.0 | 2.65 | 3.80 |
| KFY 240621C00065000 | C | Jun 21, 2024 | 65.0 | 0.75 | 1.65 |
| KFY 240621C00070000 | C | Jun 21, 2024 | 70.0 | 0.15 | 4.90 |
| KFY 240621C00075000 | C | Jun 21, 2024 | 75.0 | 0.00 | 0.50 |
| KFY 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.00 | 4.80 |
| KFY 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.00 | 4.80 |
| KFY 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.00 | 1.25 |
| KFY 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.00 | 1.50 |
| KFY 240621P00022500 | P | Jun 21, 2024 | 22.5 | 0.00 | 0.15 |
| KFY 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 1.00 |
| KFY 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 0.20 |
| KFY 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 1.00 |
| KFY 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 2.75 |
| KFY 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 1.15 |
| KFY 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.05 | 1.15 |
| KFY 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.15 | 4.60 |
| KFY 240621P00060000 | P | Jun 21, 2024 | 60.0 | 1.15 | 2.30 |
| KFY 240621P00065000 | P | Jun 21, 2024 | 65.0 | 2.55 | 6.90 |
| KFY 240621P00070000 | P | Jun 21, 2024 | 70.0 | 6.60 | 11.50 |
| KFY 240621P00075000 | P | Jun 21, 2024 | 75.0 | 11.60 | 16.50 |
| KFY 240621P00080000 | P | Jun 21, 2024 | 80.0 | 16.60 | 21.50 |
| KFY 240621P00085000 | P | Jun 21, 2024 | 85.0 | 21.90 | 26.40 |
| KFY 240621P00090000 | P | Jun 21, 2024 | 90.0 | 26.50 | 31.40 |
| KFY 240621P00095000 | P | Jun 21, 2024 | 95.0 | 31.60 | 36.50 |
| KFY 240920C00030000 | C | Sep 20, 2024 | 30.0 | 29.10 | 34.00 |
| KFY 240920C00035000 | C | Sep 20, 2024 | 35.0 | 24.10 | 29.00 |
| KFY 240920C00040000 | C | Sep 20, 2024 | 40.0 | 19.60 | 24.50 |
| KFY 240920C00045000 | C | Sep 20, 2024 | 45.0 | 15.10 | 20.00 |
| KFY 240920C00050000 | C | Sep 20, 2024 | 50.0 | 11.40 | 15.50 |
| KFY 240920C00055000 | C | Sep 20, 2024 | 55.0 | 7.90 | 11.20 |
| KFY 240920C00060000 | C | Sep 20, 2024 | 60.0 | 4.00 | 7.30 |
| KFY 240920C00065000 | C | Sep 20, 2024 | 65.0 | 2.05 | 5.80 |
| KFY 240920C00070000 | C | Sep 20, 2024 | 70.0 | 0.55 | 4.80 |
| KFY 240920C00075000 | C | Sep 20, 2024 | 75.0 | 0.05 | 2.35 |
| KFY 240920C00080000 | C | Sep 20, 2024 | 80.0 | 0.05 | 1.20 |
| KFY 240920C00085000 | C | Sep 20, 2024 | 85.0 | 0.00 | 2.50 |
| KFY 240920C00090000 | C | Sep 20, 2024 | 90.0 | 0.00 | 4.80 |
| KFY 240920C00095000 | C | Sep 20, 2024 | 95.0 | 0.00 | 1.25 |
| KFY 240920P00030000 | P | Sep 20, 2024 | 30.0 | 0.00 | 4.80 |
| KFY 240920P00035000 | P | Sep 20, 2024 | 35.0 | 0.00 | 1.65 |
| KFY 240920P00040000 | P | Sep 20, 2024 | 40.0 | 0.00 | 1.75 |
| KFY 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.10 | 4.70 |
| KFY 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.05 | 4.90 |
| KFY 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.05 | 4.90 |
| KFY 240920P00060000 | P | Sep 20, 2024 | 60.0 | 1.50 | 6.00 |
| KFY 240920P00065000 | P | Sep 20, 2024 | 65.0 | 4.40 | 8.90 |
| KFY 240920P00070000 | P | Sep 20, 2024 | 70.0 | 7.90 | 12.50 |
| KFY 240920P00075000 | P | Sep 20, 2024 | 75.0 | 11.80 | 16.50 |
| KFY 240920P00080000 | P | Sep 20, 2024 | 80.0 | 16.60 | 21.50 |
| KFY 240920P00085000 | P | Sep 20, 2024 | 85.0 | 22.00 | 26.50 |
| KFY 240920P00090000 | P | Sep 20, 2024 | 90.0 | 26.50 | 31.40 |
| KFY 240920P00095000 | P | Sep 20, 2024 | 95.0 | 31.50 | 36.40 |
| KFY 241220C00035000 | C | Dec 20, 2024 | 35.0 | 24.60 | 29.50 |
| KFY 241220C00040000 | C | Dec 20, 2024 | 40.0 | 20.00 | 24.90 |
| KFY 241220C00045000 | C | Dec 20, 2024 | 45.0 | 16.10 | 20.50 |
| KFY 241220C00050000 | C | Dec 20, 2024 | 50.0 | 11.60 | 16.40 |
| KFY 241220C00055000 | C | Dec 20, 2024 | 55.0 | 8.10 | 13.00 |
| KFY 241220C00060000 | C | Dec 20, 2024 | 60.0 | 5.10 | 9.90 |
| KFY 241220C00065000 | C | Dec 20, 2024 | 65.0 | 2.60 | 7.30 |
| KFY 241220C00070000 | C | Dec 20, 2024 | 70.0 | 0.65 | 4.80 |
| KFY 241220C00075000 | C | Dec 20, 2024 | 75.0 | 0.15 | 4.70 |
| KFY 241220C00080000 | C | Dec 20, 2024 | 80.0 | 0.10 | 4.80 |
| KFY 241220C00085000 | C | Dec 20, 2024 | 85.0 | 0.05 | 4.90 |
| KFY 241220C00090000 | C | Dec 20, 2024 | 90.0 | 0.20 | 1.00 |
| KFY 241220P00035000 | P | Dec 20, 2024 | 35.0 | 0.00 | 3.40 |
| KFY 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.05 | 4.80 |
| KFY 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.15 | 4.70 |
| KFY 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.40 | 4.40 |
| KFY 241220P00055000 | P | Dec 20, 2024 | 55.0 | 1.00 | 5.40 |
| KFY 241220P00060000 | P | Dec 20, 2024 | 60.0 | 3.00 | 7.50 |
| KFY 241220P00065000 | P | Dec 20, 2024 | 65.0 | 5.20 | 9.90 |
| KFY 241220P00070000 | P | Dec 20, 2024 | 70.0 | 8.50 | 13.00 |
| KFY 241220P00075000 | P | Dec 20, 2024 | 75.0 | 12.20 | 17.00 |
| KFY 241220P00080000 | P | Dec 20, 2024 | 80.0 | 16.70 | 21.50 |
| KFY 241220P00085000 | P | Dec 20, 2024 | 85.0 | 21.50 | 26.40 |
| KFY 241220P00090000 | P | Dec 20, 2024 | 90.0 | 26.50 | 31.40 |
OPRA data is delayed 15 minutes.