Kirby Corporation (KEX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240920C00080000 | 2024-04-18 10:48AM EDT | 80.00 | 18.31 | 37.00 | 41.90 | 0.00 | - | 1 | 1 | 0.00% |
| KEX240920C00085000 | 2024-03-11 12:49PM EDT | 85.00 | 8.62 | 15.70 | 20.50 | 0.00 | - | 2 | 2 | 0.00% |
| KEX240920C00090000 | 2024-04-25 12:58PM EDT | 90.00 | 25.20 | 32.10 | 36.90 | 0.00 | - | 1 | 10 | 65.10% |
| KEX240920C00095000 | 2024-04-26 3:27PM EDT | 95.00 | 20.90 | 27.20 | 32.00 | 0.00 | - | 3 | 9 | 58.01% |
| KEX240920C00100000 | 2024-04-25 12:58PM EDT | 100.00 | 16.70 | 22.70 | 27.50 | 0.00 | - | 1 | 11 | 53.04% |
| KEX240920C00105000 | 2024-05-10 2:43PM EDT | 105.00 | 13.84 | 18.50 | 22.50 | 0.00 | - | 2 | 137 | 45.53% |
| KEX240920C00110000 | 2024-05-22 10:14AM EDT | 110.00 | 16.60 | 15.30 | 18.20 | +1.77 | +11.94% | 113 | 152 | 41.00% |
| KEX240920C00115000 | 2024-05-10 2:44PM EDT | 115.00 | 7.40 | 10.30 | 14.50 | 0.00 | - | 2 | 22 | 38.20% |
| KEX240920C00120000 | 2024-05-13 11:18AM EDT | 120.00 | 5.00 | 7.30 | 10.90 | 0.00 | - | 6 | 7 | 34.74% |
| KEX240920C00130000 | 2024-04-25 1:14PM EDT | 130.00 | 1.22 | 2.75 | 6.20 | 0.00 | - | - | 2 | 32.87% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240920P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KEX240920P00055000 | 2024-03-14 11:10AM EDT | 55.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 108.62% |
| KEX240920P00065000 | 2024-02-08 4:02PM EDT | 65.00 | 1.10 | 0.45 | 2.20 | 0.00 | - | - | 5 | 76.42% |
| KEX240920P00080000 | 2024-03-27 3:10PM EDT | 80.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 38 | 1 | 65.21% |
| KEX240920P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 58.07% |
| KEX240920P00090000 | 2024-04-23 9:30AM EDT | 90.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 51.25% |
| KEX240920P00105000 | 2024-04-26 1:58PM EDT | 105.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 43.82% |
| KEX240920P00110000 | 2024-05-17 3:12PM EDT | 110.00 | 2.69 | 0.70 | 4.90 | 0.00 | - | 9 | 9 | 36.91% |
| KEX240920P00115000 | 2024-04-26 1:58PM EDT | 115.00 | 7.07 | 1.40 | 5.50 | 0.00 | - | 1 | 1 | 31.76% |
| KEX240920P00120000 | 2024-04-29 10:08AM EDT | 120.00 | 11.50 | 2.65 | 7.00 | 0.00 | - | 3 | 0 | 29.06% |
© 2024 Yahoo. All rights reserved.