KEX - Kirby Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEX191220C000650002019-06-07 10:02AM EST65.0020.0015.1016.200.00-10100.00%
KEX191220C000800002019-11-26 11:19AM EST80.006.102.402.800.00-11235.77%
KEX191220C000850002019-12-10 10:20AM EST85.000.460.200.400.00-18128.81%
KEX191220C000900002019-12-02 3:15PM EST90.000.300.001.400.00-625161.82%
KEX191220C000950002019-09-04 10:28AM EST95.000.290.352.450.00-510104.40%
KEX191220C001000002019-07-01 11:54AM EST100.001.020.000.000.00-1025.00%
KEX191220C001150002019-06-07 10:17AM EST115.000.550.050.500.00--10121.97%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEX191220P000400002019-06-07 10:02AM EST40.000.350.000.750.00--10260.55%
KEX191220P000450002019-10-28 8:32AM EST45.000.100.000.050.00-2562150.00%
KEX191220P000550002019-11-06 9:30AM EST55.000.100.000.150.00-616118.75%
KEX191220P000600002019-12-02 12:02PM EST60.000.050.000.100.00-3389.84%
KEX191220P000650002019-10-30 11:28AM EST65.000.410.000.200.00-405277.15%
KEX191220P000700002019-10-24 12:26PM EST70.001.350.150.300.00-30037365.43%
KEX191220P000750002019-11-21 10:18AM EST75.000.450.001.850.00-13965.92%
KEX191220P000800002019-12-11 10:55AM EST80.000.910.650.90-0.29-24.17%516931.93%
KEX191220P000850002019-12-11 10:55AM EST85.003.812.853.80-0.09-2.31%405432.03%
KEX191220P000900002019-11-26 9:47AM EST90.005.807.309.900.00-5086.18%