Stocks Options

LAST PRICE
419.0100
TODAY'S CHANGE (%)
Trending Up10.5900 (2.5929%)

Bid / Lots
167.6500/ 2
Ask / Lots
670.5700/ 2
Open / Previous Close
412.0000 / 408.4200
Day Range
Low 412.0000
High 420.0100
52 Week Range
Low 249.5104
High 422.5400
Volume
101,583
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 32.535

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KAIIn the Money	$226.00In the Money	$245.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$220.10In the Money	$240.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$216.00In the Money	$236.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$210.10In the Money	$230.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$201.00In the Money	$220.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$193.00In the Money	$209.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$183.00In the Money	$199.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$173.00In the Money	$189.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$163.00In the Money	$179.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$153.00In the Money	$169.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$143.00In the Money	$159.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$133.00In the Money	$149.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$123.00In the Money	$139.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$113.00In the Money	$129.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$103.00In the Money	$119.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$96.00In the Money	$106.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$86.00In the Money	$96.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	KAIOut of the Money	$0.15Out of the Money	$10.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KAIIn the Money	$76.00In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$66.00In the Money	$76.00In the Money	$39.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$350.00	KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$57.00In the Money	$67.00In the Money	$37.02In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$360.00	KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$47.00In the Money	$57.00In the Money	$23.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$370.00	KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$38.00In the Money	$48.00In the Money	$23.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$380.00	KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$29.00In the Money	$39.00In the Money	$14.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIIn the Money	$20.00In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KAIUnderlying issue's last price	$13.00Underlying issue's last price	$23.00Underlying issue's last price	$7.67Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	KAIUnderlying issue's last price	$3.00Underlying issue's last price	$13.00Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
KAINear the Money	$5.50Near the Money	$15.50Near the Money	$12.00Near the Money	$5.74Near the Money	1Near the Money	1Near the Money	Filter Table By Strike Price of$420.00	KAIIn the Money	$6.00In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KAIOut of the Money	$2.00Out of the Money	$12.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	KAIIn the Money	$11.00In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	KAIIn the Money	$18.00In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	KAIIn the Money	$27.00In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	KAIIn the Money	$36.00In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	KAIIn the Money	$46.00In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	KAIIn the Money	$56.00In the Money	$66.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	KAIIn the Money	$66.00In the Money	$76.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KAIOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	KAIIn the Money	$76.00In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KAIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	KAIIn the Money	$96.00In the Money	$106.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Kadant Inc
NYSE:KAIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)