KBR, Inc. (KBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBR241220C00040000 | 2024-04-26 10:19AM EDT | 40.00 | 26.71 | 25.60 | 29.40 | 0.00 | - | 1 | 1 | 87.67% |
| KBR241220C00042500 | 2024-04-05 9:55AM EDT | 42.50 | 23.80 | 24.20 | 28.00 | 0.00 | - | 2 | 74 | 89.45% |
| KBR241220C00045000 | 2024-02-02 10:43AM EDT | 45.00 | 11.00 | 15.10 | 17.30 | 0.00 | - | 1 | 16 | 0.00% |
| KBR241220C00047500 | 2024-03-15 3:47PM EDT | 47.50 | 15.20 | 16.60 | 18.40 | 0.00 | - | 1 | 7 | 52.11% |
| KBR241220C00050000 | 2024-06-12 2:39PM EDT | 50.00 | 16.30 | 13.10 | 15.80 | 0.00 | - | 8 | 41 | 45.29% |
| KBR241220C00052500 | 2024-06-12 3:01PM EDT | 52.50 | 14.20 | 10.90 | 13.10 | 0.00 | - | 1 | 26 | 37.95% |
| KBR241220C00055000 | 2024-06-07 1:23PM EDT | 55.00 | 10.80 | 8.70 | 10.90 | 0.00 | - | 1 | 22 | 34.47% |
| KBR241220C00057500 | 2024-06-04 11:13AM EDT | 57.50 | 8.60 | 8.70 | 9.00 | 0.00 | - | 2 | 149 | 32.56% |
| KBR241220C00060000 | 2024-06-10 12:34PM EDT | 60.00 | 7.30 | 7.00 | 7.20 | 0.00 | - | 5 | 421 | 30.52% |
| KBR241220C00062500 | 2024-06-04 11:36AM EDT | 62.50 | 5.30 | 3.50 | 5.70 | 0.00 | - | 3 | 177 | 29.36% |
| KBR241220C00065000 | 2024-06-06 2:36PM EDT | 65.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 6 | 3,936 | 28.33% |
| KBR241220C00067500 | 2024-06-12 3:20PM EDT | 67.50 | 3.80 | 2.15 | 3.30 | 0.00 | - | 10 | 1,537 | 27.39% |
| KBR241220C00070000 | 2024-05-29 3:52PM EDT | 70.00 | 2.80 | 2.15 | 2.35 | 0.00 | - | 1 | 3,602 | 26.23% |
| KBR241220C00072500 | 2024-04-19 10:41AM EDT | 72.50 | 2.70 | 2.45 | 2.60 | 0.00 | - | 2 | 2 | 31.62% |
| KBR241220C00075000 | 2024-06-10 11:38AM EDT | 75.00 | 1.09 | 0.95 | 2.00 | 0.00 | - | 3 | 27 | 31.23% |
| KBR241220C00080000 | 2024-03-25 1:04PM EDT | 80.00 | 0.82 | 1.30 | 1.45 | 0.00 | - | 20 | 20 | 33.13% |
| KBR241220C00085000 | 2024-05-09 11:17AM EDT | 85.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 38.67% |
| KBR241220C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 43.29% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBR241220P00032500 | 2023-11-27 3:18PM EDT | 32.50 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 4 | 93.82% |
| KBR241220P00035000 | 2023-11-15 12:12PM EDT | 35.00 | 1.40 | 0.50 | 0.70 | 0.00 | - | 2 | 4 | 56.49% |
| KBR241220P00037500 | 2024-01-30 3:22PM EDT | 37.50 | 0.70 | 0.05 | 2.10 | 0.00 | - | - | 1 | 59.30% |
| KBR241220P00040000 | 2024-02-01 11:57AM EDT | 40.00 | 1.10 | 0.05 | 1.45 | 0.00 | - | 11 | 180 | 58.55% |
| KBR241220P00042500 | 2024-01-18 11:22AM EDT | 42.50 | 1.45 | 1.00 | 1.40 | 0.00 | - | 13 | 13 | 52.03% |
| KBR241220P00045000 | 2024-01-25 2:45PM EDT | 45.00 | 2.00 | 0.80 | 0.90 | 0.00 | - | 1 | 82 | 40.38% |
| KBR241220P00047500 | 2023-08-04 1:29PM EDT | 47.50 | 1.70 | 1.60 | 1.75 | 0.00 | - | 37 | 37 | 44.56% |
| KBR241220P00050000 | 2024-04-19 9:51AM EDT | 50.00 | 1.16 | 0.40 | 0.50 | 0.00 | - | 5 | 38 | 25.83% |
| KBR241220P00052500 | 2024-04-03 10:00AM EDT | 52.50 | 1.30 | 0.90 | 1.05 | 0.00 | - | 2 | 57 | 27.60% |
| KBR241220P00055000 | 2024-06-11 3:42PM EDT | 55.00 | 1.15 | 1.10 | 1.35 | 0.00 | - | 2 | 499 | 25.38% |
| KBR241220P00060000 | 2024-05-20 2:23PM EDT | 60.00 | 1.85 | 2.35 | 2.70 | 0.00 | - | 3 | 93 | 23.55% |
| KBR241220P00062500 | 2024-05-28 11:01AM EDT | 62.50 | 2.55 | 3.30 | 3.60 | 0.00 | - | 450 | 543 | 22.22% |
| KBR241220P00065000 | 2024-05-24 11:28AM EDT | 65.00 | 3.40 | 4.50 | 4.80 | 0.00 | - | 12 | 358 | 21.28% |
| KBR241220P00067500 | 2024-06-03 10:58AM EDT | 67.50 | 5.12 | 5.90 | 6.20 | 0.00 | - | 1 | 119 | 20.03% |
| KBR241220P00070000 | 2024-03-15 2:17PM EDT | 70.00 | 10.40 | 8.90 | 9.20 | 0.00 | - | 2 | 24 | 27.28% |
| KBR241220P00075000 | 2024-04-08 3:01PM EDT | 75.00 | 11.40 | 9.00 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| KBR241220P00077500 | 2024-05-23 12:11PM EDT | 77.50 | 11.50 | 12.40 | 15.30 | 0.00 | - | - | 2 | 27.72% |
| KBR241220P00085000 | 2023-08-24 9:59AM EDT | 85.00 | 23.40 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 55.26% |
© 2024 Yahoo. All rights reserved.