Kirby Corporation (KEX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240621C00080000 | 2023-12-18 2:48PM EDT | 80.00 | 5.75 | 2.70 | 6.60 | 0.00 | - | - | 5 | 0.00% |
| KEX240621C00085000 | 2024-04-01 10:53AM EDT | 85.00 | 11.42 | 22.00 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| KEX240621C00090000 | 2024-05-13 11:10AM EDT | 90.00 | 25.75 | 27.70 | 32.50 | 0.00 | - | 4 | 89 | 232.52% |
| KEX240621C00095000 | 2024-06-14 10:26AM EDT | 95.00 | 21.85 | 18.70 | 23.50 | 0.00 | - | 1 | 4 | 162.21% |
| KEX240621C00100000 | 2024-05-21 10:00AM EDT | 100.00 | 18.51 | 13.70 | 18.50 | 0.00 | - | 1 | 183 | 134.30% |
| KEX240621C00105000 | 2024-04-29 9:42AM EDT | 105.00 | 8.40 | 14.50 | 18.50 | 0.00 | - | 2 | 85 | 163.82% |
| KEX240621C00110000 | 2024-05-02 11:51AM EDT | 110.00 | 3.75 | 12.00 | 15.90 | 0.00 | - | - | 13 | 170.41% |
| KEX240621C00115000 | 2024-05-28 12:04PM EDT | 115.00 | 6.00 | 0.75 | 2.85 | 0.00 | - | 1 | 13 | 35.25% |
| KEX240621C00120000 | 2024-06-14 2:13PM EDT | 120.00 | 0.50 | 0.00 | 2.00 | -1.50 | -75.00% | 1 | 107 | 55.47% |
| KEX240621C00125000 | 2024-06-04 9:48AM EDT | 125.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 24 | 27 | 64.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240621P00060000 | 2023-10-31 2:14PM EDT | 60.00 | 1.70 | 0.65 | 4.10 | 0.00 | - | 4 | 7 | 390.92% |
| KEX240621P00065000 | 2024-03-15 11:42AM EDT | 65.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 97 | 215.04% |
| KEX240621P00070000 | 2023-12-05 1:51PM EDT | 70.00 | 2.90 | 0.45 | 4.40 | 0.00 | - | 33 | 71 | 317.77% |
| KEX240621P00080000 | 2024-03-07 12:46PM EDT | 80.00 | 1.25 | 0.05 | 2.65 | 0.00 | - | 1 | 19 | 211.33% |
| KEX240621P00085000 | 2024-03-01 10:30AM EDT | 85.00 | 2.55 | 0.05 | 4.90 | 0.00 | - | 2 | 94 | 222.56% |
| KEX240621P00090000 | 2024-04-16 9:30AM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| KEX240621P00095000 | 2024-04-30 12:26PM EDT | 95.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 162.50% |
| KEX240621P00100000 | 2024-05-21 10:00AM EDT | 100.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 97.95% |
| KEX240621P00105000 | 2024-05-21 10:24AM EDT | 105.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 36.72% |
| KEX240621P00110000 | 2024-05-07 9:30AM EDT | 110.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| KEX240621P00115000 | 2024-05-21 10:46AM EDT | 115.00 | 2.21 | 0.00 | 3.20 | 0.00 | - | 4 | 4 | 58.42% |
| KEX240621P00120000 | 2024-06-12 11:14AM EDT | 120.00 | 2.45 | 3.70 | 6.50 | 0.00 | - | 1 | 36 | 65.60% |
© 2024 Yahoo. All rights reserved.