U.S. Markets open in 4 hrs 11 mins

Kansas City Southern (KSU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
180.83-1.93 (-1.06%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSU201002C001700002020-09-01 2:40PM EDT170.0017.058.7013.300.00-1053.03%
KSU201002C001725002020-09-11 10:42AM EDT172.5016.216.4011.000.00-1152.34%
KSU201002C001750002020-09-14 10:22AM EDT175.0012.104.608.500.00-1151.12%
KSU201002C001775002020-09-25 12:07PM EDT177.507.052.305.500.00-72567.90%
KSU201002C001800002020-09-28 1:41PM EDT180.007.000.704.700.00-43480.20%
KSU201002C001825002020-09-21 3:56PM EDT182.503.600.153.300.00-3376.07%
KSU201002C001850002020-09-30 10:46AM EDT185.002.000.151.80-0.17-7.83%22764.75%
KSU201002C001875002020-09-24 3:31PM EDT187.501.300.051.200.00-5550.98%
KSU201002C001900002020-09-29 10:17AM EDT190.000.400.200.50-0.10-20.00%16552.64%
KSU201002C001925002020-09-28 12:12PM EDT192.500.600.005.000.00-13123.44%
KSU201002C001950002020-09-28 12:05PM EDT195.000.200.005.000.00-122136.47%
KSU201002C001975002020-09-21 12:00AM EDT197.500.970.001.000.00-151587.99%
KSU201002C002000002020-09-02 3:56PM EDT200.005.000.005.000.00--10160.74%
KSU201002C002200002020-09-24 9:45AM EDT220.001.000.005.000.00-88242.87%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSU201002P001675002020-09-24 1:35PM EDT167.500.250.004.600.00-718137.16%
KSU201002P001700002020-09-23 9:32AM EDT170.000.210.001.75-0.87-80.56%101082.57%
KSU201002P001750002020-09-29 10:35AM EDT175.002.640.201.75+1.39+111.20%101457.91%
KSU201002P001800002020-09-23 2:49PM EDT180.003.700.603.500.00-2373.24%
KSU201002P001825002020-09-28 12:14PM EDT182.502.101.505.100.00-1278.52%
KSU201002P001850002020-09-22 12:02PM EDT185.006.942.106.000.00--165.38%
KSU201002P001900002020-09-25 1:11PM EDT190.007.156.8011.100.00-5596.83%
KSU201002P002750002020-09-09 3:57PM EDT275.0086.2091.5096.500.00--1400.39%