Kirby Corporation (KEX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
CallsforJune 21, 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 | 24.00 | 28.60 | 0.00 | - | 4 | 89 | 54.64% |
| KEX240621C00095000 | 2024-05-13 11:11AM EDT | 95.00 | 21.85 | 19.00 | 23.40 | 0.00 | - | 2 | 4 | 72.49% |
| KEX240621C00100000 | 2024-05-06 11:34AM EDT | 100.00 | 13.92 | 14.00 | 18.40 | 0.00 | - | 4 | 183 | 60.11% |
| KEX240621C00105000 | 2024-04-29 9:42AM EDT | 105.00 | 8.40 | 9.60 | 13.00 | 0.00 | - | 2 | 85 | 44.20% |
| KEX240621C00110000 | 2024-05-02 11:51AM EDT | 110.00 | 3.75 | 6.70 | 8.80 | 0.00 | - | - | 13 | 37.92% |
| KEX240621C00115000 | 2024-05-15 11:05AM EDT | 115.00 | 3.10 | 3.50 | 3.70 | -1.25 | -28.74% | 11 | 18 | 22.57% |
| KEX240621C00120000 | 2024-05-09 1:33PM EDT | 120.00 | 1.80 | 1.35 | 1.75 | 0.00 | - | 1 | 101 | 23.05% |
| KEX240621C00125000 | 2024-05-10 10:39AM EDT | 125.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 6 | 30 | 31.35% |
PutsforJune 21, 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 | 167.16% |
| KEX240621P00065000 | 2024-03-15 11:42AM EDT | 65.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 97 | 91.80% |
| KEX240621P00070000 | 2023-12-05 1:51PM EDT | 70.00 | 2.90 | 0.45 | 4.40 | 0.00 | - | 33 | 71 | 135.74% |
| KEX240621P00080000 | 2024-03-07 12:46PM EDT | 80.00 | 1.25 | 0.05 | 2.65 | 0.00 | - | 1 | 19 | 90.09% |
| KEX240621P00085000 | 2024-03-01 10:30AM EDT | 85.00 | 2.55 | 0.05 | 4.90 | 0.00 | - | 2 | 94 | 94.82% |
| KEX240621P00090000 | 2024-04-16 9:30AM EDT | 90.00 | 1.70 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 51.86% |
| KEX240621P00095000 | 2024-04-30 12:26PM EDT | 95.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 51.42% |
| KEX240621P00100000 | 2024-05-06 11:34AM EDT | 100.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 5 | 7 | 43.90% |
| KEX240621P00105000 | 2024-05-01 11:27AM EDT | 105.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 3 | 7 | 50.90% |
| KEX240621P00110000 | 2024-05-07 9:30AM EDT | 110.00 | 1.90 | 0.70 | 3.20 | 0.00 | - | 1 | 134 | 38.49% |
| KEX240621P00115000 | 2024-05-15 1:44PM EDT | 115.00 | 2.60 | 1.85 | 2.50 | -0.35 | -11.86% | 2 | 6 | 19.03% |
© 2024 Yahoo. All rights reserved.