Kilroy Realty Corporation (KRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRC240816C00017500 | 2024-03-14 11:22AM EDT | 17.50 | 16.80 | 15.60 | 18.50 | 0.00 | - | 1 | 0 | 76.56% |
| KRC240816C00020000 | 2024-03-21 11:16AM EDT | 20.00 | 18.28 | 12.90 | 15.90 | 0.00 | - | - | 1 | 51.76% |
| KRC240816C00030000 | 2024-04-16 10:23AM EDT | 30.00 | 4.30 | 5.30 | 5.90 | 0.00 | - | 1 | 70 | 47.27% |
| KRC240816C00035000 | 2024-04-15 11:55AM EDT | 35.00 | 2.05 | 0.60 | 2.85 | 0.00 | - | 2 | 8 | 42.14% |
| KRC240816C00040000 | 2024-04-22 11:18AM EDT | 40.00 | 0.60 | 0.75 | 1.10 | 0.00 | - | 1 | 192 | 39.16% |
| KRC240816C00045000 | 2024-04-17 12:55PM EDT | 45.00 | 0.19 | 0.20 | 0.45 | 0.00 | - | 1 | 22 | 40.19% |
| KRC240816C00050000 | 2024-04-23 3:32PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 58.01% |
| KRC240816C00055000 | 2024-01-18 2:14PM EDT | 55.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 1 | 6 | 55.96% |
| KRC240816C00060000 | 2023-12-20 3:26PM EDT | 60.00 | 1.05 | 0.05 | 0.35 | 0.00 | - | - | 1 | 56.84% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRC240816P00020000 | 2024-04-25 3:45PM EDT | 20.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 75.49% |
| KRC240816P00022500 | 2024-04-18 9:55AM EDT | 22.50 | 0.55 | 0.20 | 0.40 | 0.00 | - | 30 | 50 | 54.98% |
| KRC240816P00025000 | 2024-04-25 9:34AM EDT | 25.00 | 0.62 | 0.30 | 0.55 | 0.00 | - | 40 | 341 | 51.95% |
| KRC240816P00030000 | 2024-04-29 2:00PM EDT | 30.00 | 1.17 | 1.10 | 1.55 | 0.00 | - | 8 | 150 | 46.78% |
| KRC240816P00035000 | 2024-04-18 1:47PM EDT | 35.00 | 3.60 | 2.95 | 3.50 | 0.00 | - | 1 | 25 | 41.77% |
| KRC240816P00040000 | 2024-04-15 10:15AM EDT | 40.00 | 7.49 | 6.40 | 7.00 | 0.00 | - | 4 | 14 | 42.65% |
| KRC240816P00045000 | 2024-02-09 4:57PM EDT | 45.00 | 11.24 | 9.10 | 10.80 | 0.00 | - | 2 | 3 | 29.49% |
| KRC240816P00050000 | 2024-03-12 3:58PM EDT | 50.00 | 15.00 | 15.60 | 18.40 | 0.00 | - | - | 0 | 69.53% |
© 2024 Yahoo. All rights reserved.