New Zealand markets closed

Kirby Corporation (KEX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.11-3.65 (-3.05%)
At close: 04:00PM EDT
115.57 -0.54 (-0.47%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEX240621C000800002023-12-18 2:48PM EDT80.005.752.706.600.00--50.00%
KEX240621C000850002024-04-01 10:53AM EDT85.0011.4222.0026.900.00-130.00%
KEX240621C000900002024-05-13 11:10AM EDT90.0025.7527.7032.500.00-489232.52%
KEX240621C000950002024-06-14 10:26AM EDT95.0021.8518.7023.500.00-14162.21%
KEX240621C001000002024-05-21 10:00AM EDT100.0018.5113.7018.500.00-1183134.30%
KEX240621C001050002024-04-29 9:42AM EDT105.008.4014.5018.500.00-285163.82%
KEX240621C001100002024-05-02 11:51AM EDT110.003.7512.0015.900.00--13170.41%
KEX240621C001150002024-05-28 12:04PM EDT115.006.000.752.850.00-11335.25%
KEX240621C001200002024-06-14 2:13PM EDT120.000.500.002.00-1.50-75.00%110755.47%
KEX240621C001250002024-06-04 9:48AM EDT125.000.400.002.450.00-242764.31%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEX240621P000600002023-10-31 2:14PM EDT60.001.700.654.100.00-47390.92%
KEX240621P000650002024-03-15 11:42AM EDT65.000.150.050.450.00-297215.04%
KEX240621P000700002023-12-05 1:51PM EDT70.002.900.454.400.00-3371317.77%
KEX240621P000800002024-03-07 12:46PM EDT80.001.250.052.650.00-119211.33%
KEX240621P000850002024-03-01 10:30AM EDT85.002.550.054.900.00-294222.56%
KEX240621P000900002024-04-16 9:30AM EDT90.001.700.000.000.00-1250.00%
KEX240621P000950002024-04-30 12:26PM EDT95.000.350.004.800.00-114162.50%
KEX240621P001000002024-05-21 10:00AM EDT100.002.000.002.000.00-1797.95%
KEX240621P001050002024-05-21 10:24AM EDT105.000.400.000.050.00-1836.72%
KEX240621P001100002024-05-07 9:30AM EDT110.001.900.000.000.00-113412.50%
KEX240621P001150002024-05-21 10:46AM EDT115.002.210.003.200.00-4458.42%
KEX240621P001200002024-06-12 11:14AM EDT120.002.453.706.500.00-13665.60%