Kilroy Realty Corporation (KRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRC240517C00025000 | 2023-12-01 12:03PM EDT | 25.00 | 9.40 | 14.10 | 18.00 | 0.00 | - | 10 | 11 | 433.98% |
| KRC240517C00030000 | 2024-04-30 2:45PM EDT | 30.00 | 4.62 | 4.30 | 4.60 | +1.32 | +40.00% | 2 | 200 | 55.08% |
| KRC240517C00035000 | 2024-04-30 9:51AM EDT | 35.00 | 0.90 | 0.75 | 1.05 | +0.05 | +5.88% | 1 | 265 | 46.73% |
| KRC240517C00040000 | 2024-04-26 9:44AM EDT | 40.00 | 0.10 | 0.05 | 0.90 | 0.00 | - | 1 | 33 | 70.51% |
| KRC240517C00045000 | 2024-04-08 9:59AM EDT | 45.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 35 | 103.22% |
| KRC240517C00050000 | 2024-03-07 4:58PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 119.92% |
| KRC240517C00055000 | 2023-11-08 1:16PM EDT | 55.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 5 | 0 | 191.60% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRC240517P00015000 | 2024-02-12 1:26PM EDT | 15.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | - | 59 | 399.22% |
| KRC240517P00017500 | 2024-03-19 12:46PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 39 | 209.38% |
| KRC240517P00020000 | 2024-04-10 12:14PM EDT | 20.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 3 | 15 | 311.62% |
| KRC240517P00022500 | 2024-04-29 10:57AM EDT | 22.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 151.37% |
| KRC240517P00025000 | 2024-04-24 9:45AM EDT | 25.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 187 | 73.44% |
| KRC240517P00030000 | 2024-04-25 11:02AM EDT | 30.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 21 | 356 | 54.20% |
| KRC240517P00035000 | 2024-04-29 1:46PM EDT | 35.00 | 1.60 | 1.50 | 2.45 | 0.00 | - | 11 | 484 | 65.43% |
| KRC240517P00040000 | 2024-04-22 11:18AM EDT | 40.00 | 6.90 | 5.60 | 7.40 | 0.00 | - | 4 | 1 | 79.49% |
| KRC240517P00045000 | 2023-12-20 11:09AM EDT | 45.00 | 5.92 | 7.00 | 7.60 | 0.00 | - | - | 198 | 0.00% |
| KRC240517P00060000 | 2024-03-28 3:51PM EDT | 60.00 | 22.50 | 26.30 | 27.70 | 0.00 | - | 1 | 1 | 210.84% |
© 2024 Yahoo. All rights reserved.