Kirby Corporation (KEX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240517C00090000 | 2024-04-25 2:01PM EDT | 90.00 | 22.00 | 18.50 | 23.00 | 0.00 | - | 1 | 1 | 62.21% |
| KEX240517C00095000 | 2024-04-22 3:53PM EDT | 95.00 | 6.80 | 13.60 | 18.00 | 0.00 | - | 2 | 1 | 50.59% |
| KEX240517C00100000 | 2024-04-25 2:06PM EDT | 100.00 | 15.50 | 8.50 | 13.00 | 0.00 | - | 31 | 4 | 78.13% |
| KEX240517C00105000 | 2024-05-03 11:21AM EDT | 105.00 | 5.60 | 4.60 | 6.50 | +0.60 | +12.00% | 1,000 | 1,898 | 35.11% |
| KEX240517C00110000 | 2024-05-03 11:46AM EDT | 110.00 | 1.70 | 2.00 | 2.55 | -0.30 | -15.00% | 2 | 507 | 26.47% |
| KEX240517C00115000 | 2024-05-02 3:30PM EDT | 115.00 | 0.47 | 0.00 | 0.90 | 0.00 | - | 11 | 89 | 28.78% |
| KEX240517C00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 29 | 55.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240517P00085000 | 2024-04-16 11:18AM EDT | 85.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 3,000 | 140.33% |
| KEX240517P00090000 | 2024-04-22 1:03PM EDT | 90.00 | 0.45 | 0.00 | 3.20 | 0.00 | - | - | 7 | 102.69% |
| KEX240517P00095000 | 2024-04-24 3:49PM EDT | 95.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3,002 | 97.90% |
| KEX240517P00100000 | 2024-05-01 10:55AM EDT | 100.00 | 0.25 | 0.00 | 2.85 | 0.00 | - | 1 | 24 | 61.23% |
| KEX240517P00105000 | 2024-05-03 1:38PM EDT | 105.00 | 0.35 | 0.10 | 2.30 | 0.00 | - | 5 | 35 | 53.91% |
| KEX240517P00110000 | 2024-05-02 12:22PM EDT | 110.00 | 1.94 | 1.15 | 2.15 | 0.00 | - | 8 | 9 | 27.88% |
© 2024 Yahoo. All rights reserved.