KEX - Kirby Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX191220C00065000 | 2019-06-07 10:02AM EST | 65.00 | 20.00 | 15.10 | 16.20 | 0.00 | - | 10 | 10 | 0.00% |
| KEX191220C00080000 | 2019-11-26 11:19AM EST | 80.00 | 6.10 | 2.40 | 2.80 | 0.00 | - | 1 | 12 | 35.77% |
| KEX191220C00085000 | 2019-12-10 10:20AM EST | 85.00 | 0.46 | 0.20 | 0.40 | 0.00 | - | 1 | 81 | 28.81% |
| KEX191220C00090000 | 2019-12-02 3:15PM EST | 90.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 6 | 251 | 61.82% |
| KEX191220C00095000 | 2019-09-04 10:28AM EST | 95.00 | 0.29 | 0.35 | 2.45 | 0.00 | - | 5 | 10 | 104.40% |
| KEX191220C00100000 | 2019-07-01 11:54AM EST | 100.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KEX191220C00115000 | 2019-06-07 10:17AM EST | 115.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | - | 10 | 121.97% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX191220P00040000 | 2019-06-07 10:02AM EST | 40.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 10 | 260.55% |
| KEX191220P00045000 | 2019-10-28 8:32AM EST | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 562 | 150.00% |
| KEX191220P00055000 | 2019-11-06 9:30AM EST | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 16 | 118.75% |
| KEX191220P00060000 | 2019-12-02 12:02PM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 89.84% |
| KEX191220P00065000 | 2019-10-30 11:28AM EST | 65.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 40 | 52 | 77.15% |
| KEX191220P00070000 | 2019-10-24 12:26PM EST | 70.00 | 1.35 | 0.15 | 0.30 | 0.00 | - | 300 | 373 | 65.43% |
| KEX191220P00075000 | 2019-11-21 10:18AM EST | 75.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 1 | 39 | 65.92% |
| KEX191220P00080000 | 2019-12-11 10:55AM EST | 80.00 | 0.91 | 0.65 | 0.90 | -0.29 | -24.17% | 5 | 169 | 31.93% |
| KEX191220P00085000 | 2019-12-11 10:55AM EST | 85.00 | 3.81 | 2.85 | 3.80 | -0.09 | -2.31% | 40 | 54 | 32.03% |
| KEX191220P00090000 | 2019-11-26 9:47AM EST | 90.00 | 5.80 | 7.30 | 9.90 | 0.00 | - | 5 | 0 | 86.18% |