KBR, Inc. (KBR)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KBR240621C00030000 | 2023-11-17 3:24PM EDT | 30.00 | 22.50 | 23.20 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| KBR240621C00035000 | 2023-11-17 3:22PM EDT | 35.00 | 17.80 | 18.10 | 22.00 | 0.00 | - | 1 | 2 | 0.00% |
| KBR240621C00037500 | 2023-11-08 3:25PM EDT | 37.50 | 16.00 | 14.50 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| KBR240621C00040000 | 2023-12-29 4:02PM EDT | 40.00 | 16.50 | 13.40 | 16.50 | 0.00 | - | 4 | 4 | 0.00% |
| KBR240621C00042500 | 2024-05-29 3:42PM EDT | 42.50 | 22.20 | 18.50 | 22.30 | 0.00 | - | - | 1 | 274.61% |
| KBR240621C00045000 | 2024-02-16 2:31PM EDT | 45.00 | 11.90 | 14.90 | 18.50 | 0.00 | - | 4 | 11 | 142.77% |
| KBR240621C00047500 | 2024-02-20 11:28AM EDT | 47.50 | 10.20 | 13.10 | 16.90 | 0.00 | - | 1 | 31 | 194.82% |
| KBR240621C00050000 | 2024-02-21 11:14AM EDT | 50.00 | 10.10 | 11.40 | 14.50 | 0.00 | - | 1 | 261 | 174.61% |
| KBR240621C00052500 | 2024-03-01 4:07PM EDT | 52.50 | 8.75 | 11.10 | 13.30 | 0.00 | - | 11 | 70 | 158.59% |
| KBR240621C00055000 | 2024-05-29 3:59PM EDT | 55.00 | 9.60 | 8.20 | 8.90 | 0.00 | - | 20 | 853 | 73.63% |
| KBR240621C00057500 | 2024-06-10 1:35PM EDT | 57.50 | 6.20 | 5.60 | 6.20 | 0.00 | - | 1 | 2,349 | 64.26% |
| KBR240621C00060000 | 2024-06-12 3:13PM EDT | 60.00 | 3.18 | 3.20 | 3.50 | -1.46 | -31.47% | 1 | 5,700 | 33.89% |
| KBR240621C00062500 | 2024-06-14 2:57PM EDT | 62.50 | 1.00 | 1.00 | 1.20 | -1.15 | -53.49% | 3 | 517 | 20.61% |
| KBR240621C00065000 | 2024-06-14 3:09PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 2,236 | 19.34% |
| KBR240621C00067500 | 2024-06-10 10:51AM EDT | 67.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 7,894 | 27.74% |
| KBR240621C00070000 | 2024-06-03 9:41AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2,662 | 53.52% |
| KBR240621C00072500 | 2024-05-29 1:04PM EDT | 72.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 78.42% |
| KBR240621C00075000 | 2024-05-06 10:01AM EDT | 75.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 33 | 99.41% |
| KBR240621C00080000 | 2023-10-25 9:30AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBR240621P00040000 | 2023-12-20 4:40PM EDT | 40.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 2 | 736 | 221.29% |
| KBR240621P00042500 | 2023-12-08 11:00AM EDT | 42.50 | 0.94 | 0.50 | 2.05 | 0.00 | - | 2 | 2,517 | 261.62% |
| KBR240621P00045000 | 2024-01-10 11:11AM EDT | 45.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 14 | 194.73% |
| KBR240621P00047500 | 2024-02-21 11:10AM EDT | 47.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 147.27% |
| KBR240621P00050000 | 2024-04-30 11:13AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 94 | 124.22% |
| KBR240621P00052500 | 2024-04-30 1:51PM EDT | 52.50 | 0.13 | 0.00 | 1.00 | 0.00 | - | 500 | 674 | 112.50% |
| KBR240621P00055000 | 2024-04-30 10:45AM EDT | 55.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 678 | 83.98% |
| KBR240621P00057500 | 2024-06-06 11:25AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 397 | 39.26% |
| KBR240621P00060000 | 2024-06-14 1:37PM EDT | 60.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 892 | 28.71% |
| KBR240621P00062500 | 2024-06-14 3:15PM EDT | 62.50 | 0.45 | 0.30 | 0.45 | +0.15 | +50.00% | 46 | 162 | 22.85% |
| KBR240621P00065000 | 2024-06-12 2:06PM EDT | 65.00 | 0.95 | 1.80 | 2.20 | 0.00 | - | 5 | 127 | 33.11% |
| KBR240621P00067500 | 2024-06-04 2:30PM EDT | 67.50 | 4.75 | 4.20 | 4.60 | 0.00 | - | 5 | 139 | 49.32% |
| KBR240621P00070000 | 2024-05-06 10:37AM EDT | 70.00 | 2.70 | 6.50 | 7.60 | 0.00 | - | 1 | 250 | 63.48% |
© 2024 Yahoo. All rights reserved.