Kaiser Aluminum Corporation (KALU)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KALU240621C00055000 | 2024-03-14 11:19AM EDT | 55.00 | 21.75 | 32.00 | 36.90 | 0.00 | - | 1 | 1 | 191.80% |
| KALU240621C00060000 | 2024-04-02 1:37PM EDT | 60.00 | 33.00 | 32.50 | 37.40 | 0.00 | - | 1 | 0 | 407.76% |
| KALU240621C00065000 | 2024-03-20 10:27AM EDT | 65.00 | 15.92 | 22.10 | 27.00 | 0.00 | - | 3 | 37 | 142.97% |
| KALU240621C00070000 | 2024-06-03 11:20AM EDT | 70.00 | 30.50 | 17.00 | 21.40 | 0.00 | - | 4 | 8 | 50.00% |
| KALU240621C00075000 | 2024-02-23 4:20PM EDT | 75.00 | 4.68 | 7.50 | 11.70 | 0.00 | - | 2 | 3 | 0.00% |
| KALU240621C00080000 | 2024-04-05 9:44AM EDT | 80.00 | 13.10 | 14.50 | 19.30 | 0.00 | - | 6 | 1 | 252.49% |
| KALU240621C00085000 | 2024-02-21 3:39PM EDT | 85.00 | 1.25 | 1.65 | 6.40 | 0.00 | - | 1 | 1 | 82.13% |
| KALU240621C00090000 | 2024-06-10 9:56AM EDT | 90.00 | 2.35 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 35.79% |
| KALU240621C00095000 | 2024-05-23 9:57AM EDT | 95.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 5 | 17 | 93.41% |
| KALU240621C00100000 | 2024-06-03 12:35PM EDT | 100.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 122.80% |
| KALU240621C00105000 | 2024-05-31 11:05AM EDT | 105.00 | 1.45 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 71.58% |
| KALU240621C00110000 | 2024-05-31 10:18AM EDT | 110.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 40 | 66 | 69.53% |
| KALU240621C00115000 | 2024-03-25 12:52PM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 191.21% |
| KALU240621C00140000 | 2024-04-19 9:30AM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 273.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KALU240621P00035000 | 2024-02-05 12:45PM EDT | 35.00 | 0.60 | 0.00 | 2.75 | 0.00 | - | - | 1 | 487.89% |
| KALU240621P00040000 | 2023-11-16 11:56AM EDT | 40.00 | 1.34 | 0.50 | 2.35 | 0.00 | - | 5 | 0 | 430.37% |
| KALU240621P00045000 | 2024-02-05 12:45PM EDT | 45.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 374.32% |
| KALU240621P00050000 | 2024-02-15 3:39PM EDT | 50.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 382.13% |
| KALU240621P00055000 | 2024-03-08 1:20PM EDT | 55.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 332.52% |
| KALU240621P00060000 | 2024-03-14 9:43AM EDT | 60.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 286.91% |
| KALU240621P00065000 | 2024-03-14 9:43AM EDT | 65.00 | 2.72 | 0.05 | 5.00 | 0.00 | - | 5 | 12 | 248.88% |
| KALU240621P00070000 | 2024-04-19 9:30AM EDT | 70.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 203.81% |
| KALU240621P00075000 | 2024-05-16 1:17PM EDT | 75.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 64.84% |
| KALU240621P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 126.37% |
| KALU240621P00085000 | 2024-06-05 9:30AM EDT | 85.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 86.67% |
| KALU240621P00090000 | 2024-06-06 10:27AM EDT | 90.00 | 1.02 | 1.05 | 2.40 | 0.00 | - | 1 | 61 | 39.89% |
| KALU240621P00095000 | 2024-06-14 3:33PM EDT | 95.00 | 6.15 | 3.60 | 8.50 | +0.75 | +13.89% | 4 | 11 | 99.98% |
| KALU240621P00100000 | 2024-05-20 9:53AM EDT | 100.00 | 3.75 | 8.60 | 13.50 | 0.00 | - | 1 | 0 | 57.23% |
© 2024 Yahoo. All rights reserved.