Kirby Corporation (KEX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240517C00090000 | 2024-04-25 2:01PM EDT | 90.00 | 22.00 | 23.50 | 27.90 | 0.00 | - | 1 | 1 | 275.98% |
| KEX240517C00095000 | 2024-04-22 3:53PM EDT | 95.00 | 6.80 | 19.10 | 23.00 | 0.00 | - | 2 | 1 | 129.88% |
| KEX240517C00100000 | 2024-05-06 11:34AM EDT | 100.00 | 12.58 | 13.60 | 17.50 | 0.00 | - | 31 | 3 | 177.05% |
| KEX240517C00105000 | 2024-05-03 11:21AM EDT | 105.00 | 5.60 | 8.60 | 12.50 | 0.00 | - | 1,000 | 1,898 | 137.31% |
| KEX240517C00110000 | 2024-05-13 3:49PM EDT | 110.00 | 4.60 | 3.50 | 7.20 | 0.00 | - | 3 | 507 | 87.30% |
| KEX240517C00115000 | 2024-05-09 9:34AM EDT | 115.00 | 1.39 | 1.10 | 1.55 | 0.00 | - | 6 | 99 | 26.22% |
| KEX240517C00120000 | 2024-05-09 10:33AM EDT | 120.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 30 | 42.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240517P00085000 | 2024-04-16 11:18AM EDT | 85.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 3,000 | 136.72% |
| KEX240517P00090000 | 2024-05-13 11:25AM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 171.48% |
| KEX240517P00095000 | 2024-04-24 3:49PM EDT | 95.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3,002 | 143.16% |
| KEX240517P00100000 | 2024-05-06 11:34AM EDT | 100.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 77.34% |
| KEX240517P00105000 | 2024-05-13 10:51AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 54.69% |
| KEX240517P00110000 | 2024-05-02 12:22PM EDT | 110.00 | 1.94 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 52.25% |
| KEX240517P00115000 | 2024-05-14 1:14PM EDT | 115.00 | 1.15 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 21.53% |
© 2024 Yahoo. All rights reserved.