KBR, Inc. (KBR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBR241220C00040000 | 2024-04-26 10:19AM EDT | 40.00 | 26.71 | 25.60 | 29.40 | 0.00 | - | 1 | 1 | 87.06% |
| KBR241220C00042500 | 2024-04-05 9:55AM EDT | 42.50 | 23.80 | 24.20 | 28.00 | 0.00 | - | 2 | 74 | 89.28% |
| KBR241220C00045000 | 2024-02-02 10:43AM EDT | 45.00 | 11.00 | 15.10 | 17.30 | 0.00 | - | 1 | 16 | 0.00% |
| KBR241220C00047500 | 2024-03-15 3:47PM EDT | 47.50 | 15.20 | 16.60 | 18.40 | 0.00 | - | 1 | 7 | 50.81% |
| KBR241220C00050000 | 2024-06-12 2:39PM EDT | 50.00 | 16.30 | 13.30 | 15.60 | 0.00 | - | 8 | 41 | 42.24% |
| KBR241220C00052500 | 2024-06-12 3:01PM EDT | 52.50 | 14.20 | 12.60 | 13.30 | 0.00 | - | 1 | 26 | 38.31% |
| KBR241220C00055000 | 2024-06-07 1:23PM EDT | 55.00 | 10.80 | 10.90 | 11.20 | 0.00 | - | 1 | 22 | 35.63% |
| KBR241220C00057500 | 2024-06-04 11:13AM EDT | 57.50 | 8.60 | 9.00 | 9.30 | 0.00 | - | 2 | 149 | 33.77% |
| KBR241220C00060000 | 2024-06-26 10:52AM EDT | 60.00 | 7.00 | 7.30 | 7.50 | -0.30 | -4.11% | 1 | 421 | 31.78% |
| KBR241220C00062500 | 2024-06-04 11:36AM EDT | 62.50 | 5.30 | 5.70 | 5.90 | 0.00 | - | 3 | 177 | 30.14% |
| KBR241220C00065000 | 2024-06-18 1:15PM EDT | 65.00 | 4.80 | 4.30 | 4.50 | 0.00 | - | 1 | 3,936 | 28.68% |
| KBR241220C00067500 | 2024-06-24 3:06PM EDT | 67.50 | 3.70 | 3.10 | 3.30 | 0.00 | - | 11 | 1,526 | 27.28% |
| KBR241220C00070000 | 2024-06-20 2:42PM EDT | 70.00 | 2.65 | 2.20 | 2.50 | 0.00 | - | 1 | 3,643 | 27.14% |
| KBR241220C00072500 | 2024-04-19 10:41AM EDT | 72.50 | 2.70 | 2.45 | 2.60 | 0.00 | - | 2 | 2 | 31.78% |
| KBR241220C00075000 | 2024-06-21 1:30PM EDT | 75.00 | 1.15 | 0.95 | 1.15 | 0.00 | - | 1 | 28 | 25.17% |
| KBR241220C00080000 | 2024-03-25 1:04PM EDT | 80.00 | 0.82 | 1.30 | 1.45 | 0.00 | - | 20 | 20 | 33.48% |
| KBR241220C00085000 | 2024-05-09 11:17AM EDT | 85.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 39.19% |
| KBR241220C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 43.96% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBR241220P00032500 | 2023-11-27 3:18PM EDT | 32.50 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 4 | 96.88% |
| KBR241220P00035000 | 2023-11-15 12:12PM EDT | 35.00 | 1.40 | 0.50 | 0.70 | 0.00 | - | 2 | 4 | 58.45% |
| KBR241220P00037500 | 2024-01-30 3:22PM EDT | 37.50 | 0.70 | 0.05 | 2.10 | 0.00 | - | - | 1 | 61.38% |
| KBR241220P00040000 | 2024-02-01 11:57AM EDT | 40.00 | 1.10 | 0.05 | 1.45 | 0.00 | - | 11 | 180 | 50.15% |
| KBR241220P00042500 | 2024-01-18 11:22AM EDT | 42.50 | 1.45 | 1.00 | 1.40 | 0.00 | - | 13 | 13 | 51.37% |
| KBR241220P00045000 | 2024-01-25 2:45PM EDT | 45.00 | 2.00 | 0.80 | 0.90 | 0.00 | - | 1 | 82 | 41.94% |
| KBR241220P00047500 | 2023-08-04 1:29PM EDT | 47.50 | 1.70 | 1.60 | 1.75 | 0.00 | - | 37 | 37 | 46.30% |
| KBR241220P00050000 | 2024-04-19 9:51AM EDT | 50.00 | 1.16 | 0.40 | 0.50 | 0.00 | - | 5 | 38 | 27.00% |
| KBR241220P00052500 | 2024-04-03 10:00AM EDT | 52.50 | 1.30 | 0.90 | 1.05 | 0.00 | - | 2 | 57 | 28.88% |
| KBR241220P00055000 | 2024-06-11 3:42PM EDT | 55.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 2 | 499 | 24.52% |
| KBR241220P00060000 | 2024-05-20 2:23PM EDT | 60.00 | 1.85 | 1.10 | 4.40 | 0.00 | - | 3 | 93 | 35.30% |
| KBR241220P00062500 | 2024-05-28 11:01AM EDT | 62.50 | 2.55 | 3.00 | 3.20 | 0.00 | - | 450 | 543 | 21.42% |
| KBR241220P00065000 | 2024-05-24 11:28AM EDT | 65.00 | 3.40 | 3.10 | 4.40 | 0.00 | - | 12 | 358 | 20.69% |
| KBR241220P00067500 | 2024-06-03 10:58AM EDT | 67.50 | 5.12 | 5.50 | 5.80 | 0.00 | - | 1 | 119 | 19.57% |
| KBR241220P00070000 | 2024-03-15 2:17PM EDT | 70.00 | 10.40 | 8.90 | 9.20 | 0.00 | - | 2 | 24 | 29.46% |
| KBR241220P00075000 | 2024-04-08 3:01PM EDT | 75.00 | 11.40 | 9.00 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| KBR241220P00077500 | 2024-05-23 12:11PM EDT | 77.50 | 11.50 | 11.70 | 15.00 | 0.00 | - | - | 0 | 28.44% |
| KBR241220P00085000 | 2023-08-24 9:59AM EDT | 85.00 | 23.40 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 58.42% |
© 2024 Yahoo. All rights reserved.