Kandi Technologies Group, Inc. (KNDI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.29+0.09 (+1.79%)
As of 12:14PM EDT. Market open.
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNDI210521C00001000 | 2021-05-07 10:16AM EDT | 1.00 | 4.30 | 4.25 | 4.35 | -0.60 | -12.24% | 1 | 1 | 362.50% |
| KNDI210521C00002000 | 2021-04-22 2:26PM EDT | 2.00 | 3.60 | 3.00 | 3.35 | 0.00 | - | 6 | 0 | 315.63% |
| KNDI210521C00003000 | 2021-04-20 9:36AM EDT | 3.00 | 2.53 | 2.26 | 2.37 | 0.00 | - | 1 | 0 | 162.50% |
| KNDI210521C00004000 | 2021-05-06 11:24AM EDT | 4.00 | 1.25 | 1.29 | 1.37 | 0.00 | - | 3 | 0 | 101.56% |
| KNDI210521C00005000 | 2021-05-07 11:58AM EDT | 5.00 | 0.53 | 0.48 | 0.55 | +0.09 | +20.45% | 10 | 805 | 83.98% |
| KNDI210521C00006000 | 2021-05-07 11:28AM EDT | 6.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 116 | 4,127 | 82.81% |
| KNDI210521C00007000 | 2021-05-07 9:46AM EDT | 7.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 73 | 2,359 | 92.97% |
| KNDI210521C00008000 | 2021-05-07 9:45AM EDT | 8.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 11 | 778 | 112.50% |
| KNDI210521C00009000 | 2021-05-05 3:09PM EDT | 9.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 321 | 137.50% |
| KNDI210521C00010000 | 2021-05-06 3:20PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 162.50% |
| KNDI210521C00011000 | 2021-05-03 10:00AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 143.75% |
| KNDI210521C00012000 | 2021-04-19 9:51AM EDT | 12.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 58 | 204.69% |
| KNDI210521C00013000 | 2021-04-27 1:25PM EDT | 13.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 268.75% |
| KNDI210521C00014000 | 2021-03-19 11:37AM EDT | 14.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 254.69% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KNDI210521P00002000 | 2021-04-01 2:49PM EDT | 2.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 10 | 10 | 343.75% |
| KNDI210521P00003000 | 2021-04-15 12:23PM EDT | 3.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 1 | 0 | 223.44% |
| KNDI210521P00004000 | 2021-05-06 1:57PM EDT | 4.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 12 | 450 | 99.22% |
| KNDI210521P00005000 | 2021-05-07 11:05AM EDT | 5.00 | 0.24 | 0.22 | 0.23 | -0.06 | -20.00% | 32 | 7,532 | 84.77% |
| KNDI210521P00006000 | 2021-05-07 10:07AM EDT | 6.00 | 0.86 | 0.81 | 0.87 | -0.15 | -14.85% | 1 | 0 | 85.16% |
| KNDI210521P00007000 | 2021-05-04 2:34PM EDT | 7.00 | 1.72 | 1.70 | 1.86 | 0.00 | - | 10 | 1,262 | 112.50% |
| KNDI210521P00008000 | 2021-05-07 10:19AM EDT | 8.00 | 2.81 | 2.54 | 2.79 | -0.04 | -1.40% | 1 | 328 | 151.56% |
| KNDI210521P00009000 | 2021-05-04 11:54AM EDT | 9.00 | 3.70 | 3.45 | 4.15 | 0.00 | - | 3 | 0 | 185.94% |
| KNDI210521P00010000 | 2021-04-26 9:41AM EDT | 10.00 | 4.14 | 4.45 | 5.15 | 0.00 | - | 1 | 261 | 210.94% |
| KNDI210521P00011000 | 2021-04-16 2:20PM EDT | 11.00 | 5.47 | 5.30 | 6.10 | 0.00 | - | 1 | 5 | 345.31% |
| KNDI210521P00012000 | 2021-04-30 12:07PM EDT | 12.00 | 7.05 | 6.35 | 7.20 | 0.00 | - | 1 | 13 | 237.50% |
| KNDI210521P00013000 | 2021-04-12 11:59AM EDT | 13.00 | 7.00 | 7.35 | 8.20 | 0.00 | - | 1 | 5 | 253.91% |
| KNDI210521P00014000 | 2021-04-28 10:18AM EDT | 14.00 | 8.05 | 8.30 | 9.25 | 0.00 | - | 1 | 23 | 268.75% |
© 2021 Verizon Media. All rights reserved.
