UK Markets close in 7 hrs 37 mins

Kansas City Southern (KSU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
293.59-5.05 (-1.69%)
At close: 04:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSU220121C000650002021-11-10 6:54AM EST65.00116.43229.00232.800.00-20865.23%
KSU220121C000800002021-11-10 6:54AM EST80.00208.10213.60220.700.00--0823.83%
KSU220121C000850002021-11-10 6:54AM EST85.00211.50209.00212.800.00-1150716.70%
KSU220121C001000002021-11-10 6:54AM EST100.0088.13196.50197.800.00-11691.26%
KSU220121C001100002021-11-10 6:54AM EST110.0078.00184.00190.700.00-11643.80%
KSU220121C001150002021-11-10 6:54AM EST115.0025.60179.00182.600.00--2548.83%
KSU220121C001200002021-11-10 6:54AM EST120.0097.00176.50177.400.00-26577.15%
KSU220121C001250002021-11-10 6:54AM EST125.0088.00169.00172.900.00-11511.91%
KSU220121C001300002021-11-10 6:54AM EST130.00129.00163.60167.400.00-77469.82%
KSU220121C001350002021-11-10 6:54AM EST135.00160.60159.00166.300.00-8500533.98%
KSU220121C001400002021-11-10 6:54AM EST140.00155.44153.70161.100.00-10504.39%
KSU220121C001450002021-11-10 6:54AM EST145.00151.30151.50152.800.00-750475.93%
KSU220121C001500002021-11-10 6:54AM EST150.00142.60146.50147.500.00-11451.66%
KSU220121C001550002021-11-10 6:54AM EST155.00140.30139.00142.500.00-2000389.75%
KSU220121C001600002021-11-10 6:54AM EST160.00136.20136.50141.300.00-2000466.16%
KSU220121C001650002021-11-10 6:54AM EST165.0054.50129.00132.500.00-28356.93%
KSU220121C001700002021-11-10 6:54AM EST170.00115.90123.70127.800.00-11341.21%
KSU220121C001750002021-11-10 6:54AM EST175.00119.00119.00126.000.00-23376.61%
KSU220121C001800002021-11-10 6:54AM EST180.00121.20116.50117.500.00-21347.27%
KSU220121C001850002021-11-10 6:54AM EST185.00111.30109.10113.000.00-500305.62%
KSU220121C001900002021-11-10 6:54AM EST190.00105.68104.10108.000.00-23291.11%
KSU220121C001950002021-11-10 6:54AM EST195.00106.00101.50106.100.00-3012339.45%
KSU220121C002000002021-11-10 6:54AM EST200.0093.1094.00100.700.00-4553293.90%
KSU220121C002100002021-11-10 6:54AM EST210.0073.8084.0087.600.00-1134229.69%
KSU220121C002200002021-12-02 11:45AM EST220.0070.320.000.000.00-300.00%
KSU220121C002300002021-10-28 9:20AM EST230.0075.9363.7067.800.00-10112178.17%
KSU220121C002400002021-11-29 12:18PM EST240.0057.000.000.000.00-100.00%
KSU220121C002500002021-12-08 11:56AM EST250.0047.340.000.000.00-100.00%
KSU220121C002600002021-11-02 2:03PM EST260.0052.0027.5030.700.00-4230.00%
KSU220121C002700002021-12-10 1:21PM EST270.0031.200.000.000.00-100.00%
KSU220121C002800002021-12-13 3:49PM EST280.0015.590.000.000.00-200.00%
KSU220121C002900002021-12-13 2:50PM EST290.008.100.000.000.00-1000.00%
KSU220121C003000002021-12-13 3:55PM EST300.005.000.000.000.00-3306.25%
KSU220121C003100002021-12-10 11:03AM EST310.001.200.000.000.00-25012.50%
KSU220121C003200002021-12-03 12:06PM EST320.001.340.000.000.00-5012.50%
KSU220121C003300002021-11-26 10:47AM EST330.000.500.000.000.00-1025.00%
KSU220121C003400002021-11-01 10:31AM EST340.001.100.052.250.00-101398.83%
KSU220121C003500002021-12-03 11:50AM EST350.000.100.000.000.00-1025.00%
KSU220121C003600002021-12-03 11:50AM EST360.000.320.000.000.00-1050.00%
KSU220121C003700002021-11-10 6:54AM EST370.000.400.002.050.00--10135.94%
KSU220121C003900002021-11-10 6:54AM EST390.002.000.002.000.00-11158.59%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSU220121P000500002021-11-10 6:54AM EST50.000.150.000.100.00-70146596.88%
KSU220121P000550002021-11-10 6:54AM EST55.003.000.001.800.00-11808.40%
KSU220121P000600002021-11-10 6:54AM EST60.000.380.001.800.00-886766.80%
KSU220121P000650002021-11-10 6:54AM EST65.000.050.001.800.00-2376728.71%
KSU220121P000700002021-11-10 6:54AM EST70.000.530.001.800.00-410693.75%
KSU220121P000750002021-11-10 6:54AM EST75.005.800.001.800.00-17661.52%
KSU220121P000800002021-11-10 6:54AM EST80.000.100.001.800.00-114631.45%
KSU220121P000850002021-11-10 6:54AM EST85.001.540.001.800.00-216603.32%
KSU220121P000900002021-11-10 6:54AM EST90.001.240.051.800.00-4633579.49%
KSU220121P000950002021-11-10 6:54AM EST95.001.450.501.800.00-110575.39%
KSU220121P001000002021-11-10 6:54AM EST100.000.950.001.800.00-10104528.52%
KSU220121P001050002021-11-10 6:54AM EST105.000.100.001.800.00-546506.15%
KSU220121P001100002021-11-10 6:54AM EST110.001.600.501.800.00-105505.57%
KSU220121P001150002021-11-10 6:54AM EST115.005.560.001.800.00-157464.65%
KSU220121P001200002021-11-10 6:54AM EST120.002.300.001.800.00-629445.31%
KSU220121P001250002021-11-10 6:54AM EST125.0017.2011.101.800.00-7464655.08%
KSU220121P001300002021-11-10 6:54AM EST130.000.050.001.800.00-1109408.79%
KSU220121P001350002021-10-29 1:14PM EST135.000.050.000.100.00-553270.31%
KSU220121P001400002021-11-10 6:54AM EST140.009.300.051.800.00-127376.95%
KSU220121P001450002021-11-10 6:54AM EST145.0010.705.301.800.00-4167475.59%
KSU220121P001500002021-11-10 6:54AM EST150.008.506.901.800.00-1177480.18%
KSU220121P001550002021-11-18 3:49PM EST155.000.050.000.000.00-2050.00%
KSU220121P001600002021-11-10 6:54AM EST160.007.404.201.800.00-259402.10%
KSU220121P001650002021-11-10 6:54AM EST165.008.404.001.800.00-16381.84%
KSU220121P001700002021-11-10 6:54AM EST170.009.605.501.800.00-1104386.72%
KSU220121P001750002021-11-10 6:54AM EST175.000.500.001.850.00-316274.71%
KSU220121P001800002021-11-10 6:54AM EST180.0014.000.001.850.00-1017261.72%
KSU220121P001850002021-11-10 6:54AM EST185.001.820.201.850.00-16253.81%
KSU220121P001900002021-11-10 6:54AM EST190.002.850.101.850.00-19238.97%
KSU220121P001950002021-11-10 6:54AM EST195.002.000.001.850.00-211224.51%
KSU220121P002000002021-11-10 6:54AM EST200.001.000.000.500.00-149171.29%
KSU220121P002100002021-11-10 6:54AM EST210.001.200.051.900.00-517191.60%
KSU220121P002200002021-12-02 1:46PM EST220.000.100.000.000.00-28050.00%
KSU220121P002300002021-11-10 6:54AM EST230.002.350.051.950.00-455148.34%
KSU220121P002400002021-11-29 9:45AM EST240.001.000.000.000.00-2050.00%
KSU220121P002500002021-12-02 10:13AM EST250.000.850.000.000.00-32025.00%
KSU220121P002600002021-12-09 11:04AM EST260.000.950.000.000.00-3025.00%
KSU220121P002700002021-12-10 3:20PM EST270.001.350.000.000.00-9012.50%
KSU220121P002800002021-12-08 9:57AM EST280.003.200.000.000.00-9012.50%
KSU220121P002900002021-12-13 2:54PM EST290.008.000.000.000.00-203.13%
KSU220121P003000002021-12-13 3:19PM EST300.0014.140.000.000.00-600.00%
KSU220121P003100002021-12-03 2:02PM EST310.0026.100.000.000.00-100.00%
KSU220121P003200002021-11-11 12:28PM EST320.0016.5021.4024.500.00-21210.00%
KSU220121P003300002021-11-10 6:54AM EST330.0036.5033.6037.000.00-11810071.48%
KSU220121P003400002021-11-10 6:54AM EST340.0030.5040.3044.000.00--80.00%
KSU220121P003500002021-11-10 6:54AM EST350.0039.2053.0054.000.00--1100.00%
KSU220121P003600002021-11-10 6:54AM EST360.0074.3059.7064.000.00--10.00%
KSU220121P003700002021-11-10 6:54AM EST370.0084.3070.1073.500.00--10.00%