Kirby Corporation (KEX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240920C00080000 | 2024-04-18 10:48AM EDT | 80.00 | 18.31 | 37.00 | 41.90 | 0.00 | - | 1 | 1 | 54.42% |
| KEX240920C00085000 | 2024-03-11 12:49PM EDT | 85.00 | 8.62 | 15.70 | 20.50 | 0.00 | - | 2 | 2 | 0.00% |
| KEX240920C00090000 | 2024-04-25 12:58PM EDT | 90.00 | 25.20 | 32.00 | 35.00 | 0.00 | - | 1 | 10 | 55.01% |
| KEX240920C00095000 | 2024-04-26 3:27PM EDT | 95.00 | 20.90 | 27.20 | 32.00 | 0.00 | - | 3 | 9 | 54.70% |
| KEX240920C00100000 | 2024-04-25 12:58PM EDT | 100.00 | 16.70 | 22.70 | 27.50 | 0.00 | - | 1 | 11 | 62.12% |
| KEX240920C00105000 | 2024-05-10 2:43PM EDT | 105.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| KEX240920C00110000 | 2024-05-31 9:36AM EDT | 110.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 259 | 0.00% |
| KEX240920C00115000 | 2024-06-03 2:41PM EDT | 115.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| KEX240920C00120000 | 2024-05-13 11:18AM EDT | 120.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KEX240920C00130000 | 2024-04-25 1:14PM EDT | 130.00 | 1.22 | 1.50 | 6.10 | 0.00 | - | - | 2 | 36.79% |
| KEX240920C00135000 | 2024-05-20 9:38AM EDT | 135.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| KEX240920C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240920P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KEX240920P00055000 | 2024-03-14 11:10AM EDT | 55.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 113.77% |
| KEX240920P00065000 | 2024-02-08 4:02PM EDT | 65.00 | 1.10 | 0.45 | 2.20 | 0.00 | - | - | 5 | 79.74% |
| KEX240920P00080000 | 2024-03-27 3:10PM EDT | 80.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 38 | 1 | 67.70% |
| KEX240920P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| KEX240920P00090000 | 2024-04-23 9:30AM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| KEX240920P00105000 | 2024-04-26 1:58PM EDT | 105.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 44.61% |
| KEX240920P00110000 | 2024-05-17 3:12PM EDT | 110.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 3.13% |
| KEX240920P00115000 | 2024-04-26 1:58PM EDT | 115.00 | 7.07 | 1.00 | 5.30 | 0.00 | - | 1 | 1 | 30.63% |
| KEX240920P00120000 | 2024-04-29 10:08AM EDT | 120.00 | 11.50 | 2.85 | 7.40 | 0.00 | - | 3 | 0 | 29.73% |
© 2024 Yahoo. All rights reserved.